Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,076.75 -7.50 (-0.18%) Dow Futures
33,992.00 -54.00 (-0.16%) Nasdaq Futures
12,196.75 -25.50 (-0.21%) Russell 2000 Futures
1,914.80 -4.70 (-0.24%) Crude Oil
80.32 +0.64 (+0.80%) Gold
1,945.00 -0.60 (-0.03%)
Vanguard ESG Emerging Markets All Cap Equity Index Fund Institutional Plus GBP Dist (0P0001K1DT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 08:00PM GMT
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | - | - | - | - | - | - |
| Jan 27, 2023 | - | - | - | - | - | - |
| Jan 26, 2023 | 10,633.44 | 10,633.44 | 10,633.44 | 10,633.44 | 10,633.44 | - |
| Jan 25, 2023 | 10,542.72 | 10,542.72 | 10,542.72 | 10,542.72 | 10,542.72 | - |
| Jan 24, 2023 | 10,590.94 | 10,590.94 | 10,590.94 | 10,590.94 | 10,590.94 | - |
| Jan 23, 2023 | 10,540.19 | 10,540.19 | 10,540.19 | 10,540.19 | 10,540.19 | - |
| Jan 20, 2023 | 10,516.10 | 10,516.10 | 10,516.10 | 10,516.10 | 10,516.10 | - |
| Jan 19, 2023 | 10,450.51 | 10,450.51 | 10,450.51 | 10,450.51 | 10,450.51 | - |
| Jan 18, 2023 | 10,461.46 | 10,461.46 | 10,461.46 | 10,461.46 | 10,461.46 | - |
| Jan 17, 2023 | 10,531.91 | 10,531.91 | 10,531.91 | 10,531.91 | 10,531.91 | - |
| Jan 16, 2023 | 10,633.77 | 10,633.77 | 10,633.77 | 10,633.77 | 10,633.77 | - |
| Jan 13, 2023 | 10,609.82 | 10,609.82 | 10,609.82 | 10,609.82 | 10,609.82 | - |
| Jan 12, 2023 | 10,553.38 | 10,553.38 | 10,553.38 | 10,553.38 | 10,553.38 | - |
| Jan 11, 2023 | 10,540.76 | 10,540.76 | 10,540.76 | 10,540.76 | 10,540.76 | - |
| Jan 10, 2023 | 10,525.71 | 10,525.71 | 10,525.71 | 10,525.71 | 10,525.71 | - |
| Jan 09, 2023 | 10,466.93 | 10,466.93 | 10,466.93 | 10,466.93 | 10,466.93 | - |
| Jan 06, 2023 | 10,387.45 | 10,387.45 | 10,387.45 | 10,387.45 | 10,387.45 | - |
| Jan 05, 2023 | 10,493.17 | 10,493.17 | 10,493.17 | 10,493.17 | 10,493.17 | - |
| Jan 04, 2023 | 10,266.11 | 10,266.11 | 10,266.11 | 10,266.11 | 10,266.11 | - |
| Jan 03, 2023 | 10,197.64 | 10,197.64 | 10,197.64 | 10,197.64 | 10,197.64 | - |
| Dec 30, 2022 | 10,101.09 | 10,101.09 | 10,101.09 | 10,101.09 | 10,101.09 | - |
| Dec 29, 2022 | 10,122.95 | 10,122.95 | 10,122.95 | 10,122.95 | 10,122.95 | - |
| Dec 28, 2022 | 10,146.68 | 10,146.68 | 10,146.68 | 10,146.68 | 10,146.68 | - |
| Dec 23, 2022 | 10,067.52 | 10,067.52 | 10,067.52 | 10,067.52 | 10,067.52 | - |
| Dec 22, 2022 | 10,190.55 | 10,190.55 | 10,190.55 | 10,190.55 | 10,190.55 | - |
| Dec 21, 2022 | 10,018.08 | 10,018.08 | 10,018.08 | 10,018.08 | 10,018.08 | - |
| Dec 20, 2022 | 9,956.58 | 9,956.58 | 9,956.58 | 9,956.58 | 9,956.58 | - |
| Dec 19, 2022 | 10,047.65 | 10,047.65 | 10,047.65 | 10,047.65 | 10,047.65 | - |
| Dec 16, 2022 | 10,039.21 | 10,039.21 | 10,039.21 | 10,039.21 | 10,039.21 | - |
| Dec 15, 2022 | 10,042.13 | 10,042.13 | 10,042.13 | 10,042.13 | 10,042.13 | - |
| Dec 14, 2022 | 9,987.03 | 9,987.03 | 9,987.03 | 9,987.03 | 9,987.03 | - |
| Dec 13, 2022 | 9,922.38 | 9,922.38 | 9,922.38 | 9,922.38 | 9,922.38 | - |
| Dec 12, 2022 | 10,025.46 | 10,025.46 | 10,025.46 | 10,025.46 | 10,025.46 | - |
| Dec 09, 2022 | 10,130.62 | 10,130.62 | 10,130.62 | 10,130.62 | 10,130.62 | - |
| Dec 08, 2022 | 10,127.53 | 10,127.53 | 10,127.53 | 10,127.53 | 10,127.53 | - |
| Dec 07, 2022 | 10,044.41 | 10,044.41 | 10,044.41 | 10,044.41 | 10,044.41 | - |
| Dec 06, 2022 | 10,152.34 | 10,152.34 | 10,152.34 | 10,152.34 | 10,152.34 | - |
| Dec 05, 2022 | 10,262.39 | 10,262.39 | 10,262.39 | 10,262.39 | 10,262.39 | - |
| Dec 02, 2022 | 10,160.78 | 10,160.78 | 10,160.78 | 10,160.78 | 10,160.78 | - |
| Dec 01, 2022 | 10,122.85 | 10,122.85 | 10,122.85 | 10,122.85 | 10,122.85 | - |
| Nov 30, 2022 | 10,379.45 | 10,379.45 | 10,379.45 | 10,379.45 | 10,379.45 | - |
| Nov 29, 2022 | 10,109.31 | 10,109.31 | 10,109.31 | 10,109.31 | 10,109.31 | - |
| Nov 28, 2022 | 9,868.75 | 9,868.75 | 9,868.75 | 9,868.75 | 9,868.75 | - |
| Nov 25, 2022 | 9,914.78 | 9,914.78 | 9,914.78 | 9,914.78 | 9,914.78 | - |
| Nov 24, 2022 | 9,918.48 | 9,918.48 | 9,918.48 | 9,918.48 | 9,918.48 | - |
| Nov 23, 2022 | 9,857.31 | 9,857.31 | 9,857.31 | 9,857.31 | 9,857.31 | - |
| Nov 22, 2022 | 9,958.40 | 9,958.40 | 9,958.40 | 9,958.40 | 9,958.40 | - |
| Nov 21, 2022 | 10,076.82 | 10,076.82 | 10,076.82 | 10,076.82 | 10,076.82 | - |
| Nov 18, 2022 | 10,059.39 | 10,059.39 | 10,059.39 | 10,059.39 | 10,059.39 | - |
| Nov 17, 2022 | 10,169.99 | 10,169.99 | 10,169.99 | 10,169.99 | 10,169.99 | - |
| Nov 16, 2022 | 10,167.62 | 10,167.62 | 10,167.62 | 10,167.62 | 10,167.62 | - |
| Nov 15, 2022 | 10,240.66 | 10,240.66 | 10,240.66 | 10,240.66 | 10,240.66 | - |
| Nov 14, 2022 | 10,173.37 | 10,173.37 | 10,173.37 | 10,173.37 | 10,173.37 | - |
| Nov 11, 2022 | 10,065.51 | 10,065.51 | 10,065.51 | 10,065.51 | 10,065.51 | - |
| Nov 10, 2022 | 9,729.32 | 9,729.32 | 9,729.32 | 9,729.32 | 9,729.32 | - |
| Nov 09, 2022 | 10,094.95 | 10,094.95 | 10,094.95 | 10,094.95 | 10,094.95 | - |
| Nov 08, 2022 | 9,933.22 | 9,933.22 | 9,933.22 | 9,933.22 | 9,933.22 | - |
| Nov 07, 2022 | 10,015.35 | 10,015.35 | 10,015.35 | 10,015.35 | 10,015.35 | - |
| Nov 04, 2022 | 10,059.53 | 10,059.53 | 10,059.53 | 10,059.53 | 10,059.53 | - |
| Nov 03, 2022 | 9,897.62 | 9,897.62 | 9,897.62 | 9,897.62 | 9,897.62 | - |
| Nov 02, 2022 | 9,763.43 | 9,763.43 | 9,763.43 | 9,763.43 | 9,763.43 | - |
| Nov 01, 2022 | 9,690.72 | 9,690.72 | 9,690.72 | 9,690.72 | 9,690.72 | - |
| Oct 31, 2022 | 9,460.35 | 9,460.35 | 9,460.35 | 9,460.35 | 9,460.35 | - |
| Oct 28, 2022 | 9,370.21 | 9,370.21 | 9,370.21 | 9,370.21 | 9,370.21 | - |
| Oct 27, 2022 | 9,522.63 | 9,522.63 | 9,522.63 | 9,522.63 | 9,522.63 | - |
| Oct 26, 2022 | 9,424.56 | 9,424.56 | 9,424.56 | 9,424.56 | 9,424.56 | - |
| Oct 25, 2022 | 9,470.92 | 9,470.92 | 9,470.92 | 9,470.92 | 9,470.92 | - |
| Oct 24, 2022 | 9,591.45 | 9,591.45 | 9,591.45 | 9,591.45 | 9,591.45 | - |
| Oct 21, 2022 | 9,952.23 | 9,952.23 | 9,952.23 | 9,952.23 | 9,952.23 | - |
| Oct 20, 2022 | 9,821.27 | 9,821.27 | 9,821.27 | 9,821.27 | 9,821.27 | - |
| Oct 19, 2022 | 9,874.42 | 9,874.42 | 9,874.42 | 9,874.42 | 9,874.42 | - |
| Oct 18, 2022 | 9,968.53 | 9,968.53 | 9,968.53 | 9,968.53 | 9,968.53 | - |
| Oct 17, 2022 | 9,737.58 | 9,737.58 | 9,737.58 | 9,737.58 | 9,737.58 | - |
| Oct 14, 2022 | 9,859.40 | 9,859.40 | 9,859.40 | 9,859.40 | 9,859.40 | - |
| Oct 13, 2022 | 9,772.07 | 9,772.07 | 9,772.07 | 9,772.07 | 9,772.07 | - |
| Oct 12, 2022 | 10,031.22 | 10,031.22 | 10,031.22 | 10,031.22 | 10,031.22 | - |
| Oct 11, 2022 | 10,021.95 | 10,021.95 | 10,021.95 | 10,021.95 | 10,021.95 | - |
| Oct 10, 2022 | 10,275.07 | 10,275.07 | 10,275.07 | 10,275.07 | 10,275.07 | - |
| Oct 07, 2022 | 10,349.09 | 10,349.09 | 10,349.09 | 10,349.09 | 10,349.09 | - |
| Oct 06, 2022 | 10,439.09 | 10,439.09 | 10,439.09 | 10,439.09 | 10,439.09 | - |
| Oct 05, 2022 | 10,396.65 | 10,396.65 | 10,396.65 | 10,396.65 | 10,396.65 | - |
| Oct 04, 2022 | 10,087.93 | 10,087.93 | 10,087.93 | 10,087.93 | 10,087.93 | - |
| Oct 03, 2022 | 10,006.75 | 10,006.75 | 10,006.75 | 10,006.75 | 10,006.75 | - |
| Sep 30, 2022 | 10,125.96 | 10,125.96 | 10,125.96 | 10,125.96 | 10,125.96 | - |
| Sep 29, 2022 | 10,330.24 | 10,330.24 | 10,330.24 | 10,330.24 | 10,330.24 | - |
| Sep 28, 2022 | 10,621.62 | 10,621.62 | 10,621.62 | 10,621.62 | 10,621.62 | - |
| Sep 27, 2022 | 10,768.64 | 10,768.64 | 10,768.64 | 10,768.64 | 10,768.64 | - |
| Sep 26, 2022 | 10,709.40 | 10,709.40 | 10,709.40 | 10,709.40 | 10,709.40 | - |
| Sep 23, 2022 | 10,796.66 | 10,796.66 | 10,796.66 | 10,796.66 | 10,796.66 | - |
| Sep 22, 2022 | 10,631.62 | 10,631.62 | 10,631.62 | 10,631.62 | 10,631.62 | - |
| Sep 21, 2022 | 10,660.36 | 10,660.36 | 10,660.36 | 10,660.36 | 10,660.36 | - |
| Sep 20, 2022 | 10,738.13 | 10,738.13 | 10,738.13 | 10,738.13 | 10,738.13 | - |
| Sep 16, 2022 | 10,702.60 | 10,702.60 | 10,702.60 | 10,702.60 | 10,702.60 | - |
| Sep 15, 2022 | 10,821.17 | 10,821.17 | 10,821.17 | 10,821.17 | 10,821.17 | - |
| Sep 14, 2022 | 10,768.64 | 10,768.64 | 10,768.64 | 10,768.64 | 10,768.64 | - |
| Sep 13, 2022 | 10,971.79 | 10,971.79 | 10,971.79 | 10,971.79 | 10,971.79 | - |
| Sep 12, 2022 | 10,862.29 | 10,862.29 | 10,862.29 | 10,862.29 | 10,862.29 | - |
| Sep 09, 2022 | 10,866.10 | 10,866.10 | 10,866.10 | 10,866.10 | 10,866.10 | - |
| Sep 08, 2022 | 10,803.97 | 10,803.97 | 10,803.97 | 10,803.97 | 10,803.97 | - |
| Sep 07, 2022 | 10,812.00 | 10,812.00 | 10,812.00 | 10,812.00 | 10,812.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
