LSE - Delayed Quote
GBP
Vanguard FTSE All-World UCITS ETF (VWRL.L)
135.96
-2.30
(-1.66%)
At close: October 30 at 4:35:07 PM GMT
Currency in GBP
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
136.84
137.09
135.76
135.96
135.96
173,047
Oct 29, 2026
138.44
139.14
138.03
138.26
138.26
128,353
Oct 28, 2026
139.20
139.40
138.85
139.09
139.09
104,318
Oct 27, 2026
137.50
139.05
137.42
138.84
138.84
118,619
Oct 26, 2026
136.72
138.02
136.52
137.57
137.57
179,219
Oct 23, 2026
137.00
137.11
136.01
137.00
137.00
136,355
Oct 22, 2026
137.37
137.95
136.85
137.06
137.06
103,807
Oct 21, 2026
138.38
138.94
138.02
138.72
138.72
76,817
Oct 20, 2026
138.11
138.65
137.14
138.22
138.22
82,156
Oct 19, 2026
138.82
139.04
138.05
139.02
139.02
87,268
Oct 16, 2026
139.54
139.93
138.62
138.78
138.78
74,504
Oct 15, 2026
138.89
140.07
138.44
139.58
139.58
337,241
Oct 14, 2026
141.07
141.65
140.75
140.90
140.90
131,163
Oct 13, 2026
141.30
141.80
140.83
140.90
140.90
97,576
Oct 12, 2026
141.64
141.91
141.36
141.63
141.63
111,414
Oct 9, 2026
141.16
142.00
141.03
141.30
141.30
109,876
Oct 8, 2026
141.04
141.18
140.58
140.75
140.75
109,259
Oct 7, 2026
141.87
142.05
141.10
141.38
141.38
214,938
Oct 6, 2026
141.99
142.44
141.83
142.20
142.20
77,267
Oct 5, 2026
141.06
141.85
140.73
141.68
141.68
76,347
Oct 2, 2026
140.24
141.46
140.12
140.68
140.68
149,326
Oct 1, 2026
139.99
140.97
139.18
139.36
139.36
69,188
Sep 30, 2026
140.39
140.70
139.59
140.29
140.29
73,393
Sep 29, 2026
140.40
141.00
140.21
140.38
140.38
47,678
Sep 28, 2026
140.95
141.06
140.02
140.15
140.15
81,436
Sep 25, 2026
141.22
141.74
140.66
141.16
141.16
76,888
Sep 24, 2026
140.36
140.88
140.06
140.34
140.34
67,752
Sep 23, 2026
141.58
141.75
141.00
141.09
141.09
86,326
Sep 22, 2026
140.86
141.50
140.65
141.22
141.22
132,812
Sep 21, 2026
139.68
140.49
139.53
140.45
140.45
84,523
Sep 18, 2026
139.44
139.58
138.41
138.47
138.47
71,400
Sep 17, 2026
0.406941
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
138.23
139.31
138.07
139.31
139.31
57,247
Sep 16, 2026
137.61
138.65
137.31
138.22
137.81
76,120
Sep 15, 2026
137.52
138.44
136.76
137.15
136.75
68,617
Sep 14, 2026
137.72
138.03
137.40
137.94
137.53
81,060
Sep 11, 2026
137.99
139.40
137.88
138.76
138.35
70,411
Sep 10, 2026
138.56
138.68
137.29
137.59
137.18
53,015
Sep 9, 2026
139.02
139.27
138.01
138.25
137.84
53,861
Sep 8, 2026
139.40
139.72
139.06
139.42
139.01
78,186
Sep 7, 2026
139.91
140.10
139.51
139.57
139.16
68,041
Sep 4, 2026
139.81
140.76
139.60
139.77
139.36
139,192
Sep 3, 2026
138.88
139.84
138.73
139.82
139.41
91,726
Sep 2, 2026
138.02
139.04
137.53
138.77
138.36
59,499
Sep 1, 2026
138.99
139.25
137.85
138.28
137.87
205,520
Aug 28, 2026
139.23
139.87
139.07
139.72
139.31
77,927
Aug 27, 2026
138.78
139.07
138.43
138.83
138.42
49,096
Aug 26, 2026
138.13
138.77
137.94
138.29
137.88
74,479
Aug 25, 2026
137.86
138.36
137.52
137.92
137.51
68,543
Aug 24, 2026
137.34
137.70
136.97
137.25
136.85
67,282
Aug 21, 2026
137.45
138.02
137.35
137.96
137.55
89,855
Aug 20, 2026
138.27
138.43
137.00
137.46
137.06
81,193
Aug 19, 2026
138.12
138.65
137.90
138.24
137.83
106,851
Aug 18, 2026
139.18
139.55
138.25
138.33
137.92
73,052
Aug 17, 2026
140.26
140.43
139.84
139.95
139.54
83,953
Aug 14, 2026
140.58
140.97
139.83
139.86
139.45
106,394
Aug 13, 2026
140.16
141.05
139.91
140.33
139.92
79,399
Aug 12, 2026
139.47
140.00
139.37
139.68
139.27
73,851
Aug 11, 2026
139.42
139.97
139.35
139.44
139.03
86,005
Aug 10, 2026
139.79
139.95
139.29
139.29
138.88
91,647
Aug 7, 2026
139.30
140.50
139.21
139.74
139.33
70,731
Aug 6, 2026
139.38
139.69
138.88
139.23
138.82
87,955
Aug 5, 2026
139.98
140.47
139.48
139.60
139.19
84,075
Aug 4, 2026
137.83
139.09
137.41
139.00
138.59
119,042
Aug 3, 2026
136.43
137.10
135.25
136.98
136.58
122,696
Jul 31, 2026
135.73
136.69
134.62
134.83
134.43
71,352
Jul 30, 2026
133.81
135.12
133.65
134.49
134.09
107,780
Jul 29, 2026
135.90
136.04
134.49
134.71
134.31
49,477
Jul 28, 2026
135.24
135.97
134.78
135.90
135.50
79,393
Jul 27, 2026
136.47
137.26
135.22
135.39
134.99
70,783
Jul 24, 2026
135.16
136.11
135.10
135.74
135.34
70,935
Jul 23, 2026
136.43
136.74
135.00
135.23
134.83
91,065
Jul 22, 2026
135.97
136.80
135.83
136.66
136.26
94,354
Jul 21, 2026
135.35
136.51
135.21
136.46
136.06
58,171
Jul 20, 2026
134.45
135.66
134.29
135.26
134.86
75,903
Jul 17, 2026
134.14
135.06
133.84
134.78
134.38
167,832
Jul 16, 2026
135.81
136.08
135.08
136.05
135.65
78,020
Jul 15, 2026
137.23
137.42
136.07
136.16
135.76
62,538
Jul 14, 2026
136.39
137.43
136.05
137.10
136.70
75,412
Jul 13, 2026
136.50
137.13
136.35
136.88
136.48
68,858
Jul 10, 2026
136.71
137.57
136.52
137.16
136.76
69,590
Jul 9, 2026
135.99
136.99
135.63
136.86
136.46
85,129
Jul 8, 2026
136.54
136.71
135.07
135.31
134.91
91,186
Jul 7, 2026
137.15
137.45
136.38
136.38
135.98
84,254
Jul 6, 2026
137.90
138.32
137.48
138.02
137.61
79,008
Jul 3, 2026
137.53
137.86
137.29
137.65
137.24
72,980
Jul 2, 2026
136.72
137.99
136.25
136.73
136.33
110,794
Jul 1, 2026
137.63
138.23
137.05
137.88
137.47
88,149
Jun 30, 2026
137.38
138.17
137.00
137.84
137.43
63,072
Jun 29, 2026
136.58
137.09
135.71
136.49
136.09
289,871
Jun 26, 2026
136.33
136.80
135.50
136.80
136.40
120,846
Jun 25, 2026
137.92
138.30
136.31
137.09
136.69
104,531
Jun 24, 2026
137.08
137.94
136.73
137.64
137.23
141,020
Jun 23, 2026
136.70
137.62
136.12
136.96
136.56
93,312
Jun 22, 2026
139.35
139.76
138.69
138.90
138.49
116,486
Jun 19, 2026
139.04
139.28
138.51
138.95
138.54
58,567
Jun 18, 2026
0.683298
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
138.33
140.01
138.21
139.03
138.62
51,573
Jun 17, 2026
138.50
138.80
138.16
138.64
137.55
66,272
Jun 16, 2026
138.50
138.83
138.03
138.16
137.07
78,177
Jun 15, 2026
137.86
138.40
137.66
138.40
137.31
138,936
Jun 12, 2026
135.24
136.85
135.05
136.44
135.37
112,465
Jun 11, 2026
133.74
134.68
133.59
134.13
133.08
137,426
Jun 10, 2026
134.58
134.95
133.10
133.72
132.67
105,167
Jun 9, 2026
136.02
136.89
133.82
133.90
132.85
122,083
Jun 8, 2026
135.19
136.59
135.00
136.13
135.06
133,823
Jun 5, 2026
137.16
137.59
136.42
136.42
135.35
91,617
Jun 4, 2026
137.50
138.00
136.75
137.97
136.89
71,682
Jun 3, 2026
138.69
138.91
137.95
138.05
136.97
88,483
Jun 2, 2026
138.03
138.67
137.85
138.64
137.55
133,868
Jun 1, 2026
138.14
138.34
137.51
137.95
136.87
117,326
May 29, 2026
137.92
138.27
137.51
137.58
136.50
71,891
May 28, 2026
136.82
137.88
136.56
137.48
136.40
63,970
May 27, 2026
136.81
137.60
136.61
136.84
135.76
87,734
May 26, 2026
136.66
137.14
136.30
136.81
135.73
187,196
May 22, 2026
135.68
135.91
135.07
135.79
134.72
97,839
May 21, 2026
134.50
135.45
134.16
134.54
133.48
54,644
May 20, 2026
133.64
134.96
133.51
134.48
133.42
74,007
May 19, 2026
134.18
134.62
133.18
133.33
132.28
50,971
May 18, 2026
134.09
135.23
133.76
134.04
132.99
112,978
May 15, 2026
135.70
135.79
134.53
135.40
134.34
90,287
May 14, 2026
134.69
135.87
134.60
135.80
134.73
68,611
May 13, 2026
134.03
134.52
133.54
134.22
133.17
43,069
May 12, 2026
133.18
133.63
132.59
132.61
131.57
52,595
May 11, 2026
133.12
133.47
132.92
133.32
132.27
91,023
May 8, 2026
132.86
133.28
132.59
133.03
131.98
71,674
May 7, 2026
133.49
133.94
132.76
132.96
131.92
85,786
May 6, 2026
131.77
133.07
131.70
132.96
131.92
154,331
May 5, 2026
130.47
131.11
130.41
130.99
129.96
109,571
May 1, 2026
130.10
130.81
129.80
130.41
129.39
56,431
Apr 30, 2026
129.04
130.18
128.88
129.42
128.40
48,764
Apr 29, 2026
129.71
130.29
129.06
129.21
128.19
71,385
Apr 28, 2026
129.80
130.10
129.00
129.04
128.03
67,497
Apr 27, 2026
129.68
129.84
129.24
129.35
128.33
102,193
Apr 24, 2026
129.60
130.19
129.17
129.66
128.64
82,373
Apr 23, 2026
129.32
130.13
128.86
129.86
128.84
80,539
Apr 22, 2026
129.64
129.77
129.16
129.64
128.62
69,604
Apr 21, 2026
130.01
130.48
129.09
129.28
128.26
87,304
Apr 20, 2026
129.53
130.45
129.25
129.56
128.54
110,288
Apr 17, 2026
128.69
130.32
128.61
130.20
129.18
151,655
Apr 16, 2026
128.36
128.67
128.04
128.51
127.50
112,488
Apr 15, 2026
127.34
127.73
127.18
127.60
126.60
102,459
Apr 14, 2026
126.47
127.16
126.00
127.16
126.16
112,458
Apr 13, 2026
125.31
126.01
124.96
125.80
124.81
107,717
Apr 10, 2026
125.93
126.73
125.86
125.98
124.99
96,450
Apr 9, 2026
125.58
125.64
125.00
125.61
124.62
80,083
Apr 8, 2026
125.66
125.99
124.86
125.32
124.34
197,107
Apr 7, 2026
123.16
123.91
121.97
122.38
121.42
193,492
Apr 2, 2026
121.99
123.67
121.00
122.80
121.84
106,949
Apr 1, 2026
122.84
123.57
122.01
122.92
121.95
167,674
Mar 31, 2026
119.45
120.63
119.27
120.48
119.53
111,511
Mar 30, 2026
119.02
120.59
118.55
119.94
119.00
128,152
Mar 27, 2026
120.37
120.44
118.70
119.02
118.08
143,651
Mar 26, 2026
121.18
121.38
120.26
120.26
119.31
97,720
Mar 25, 2026
121.66
122.13
121.04
121.75
120.79
103,244
Mar 24, 2026
120.65
121.10
119.77
120.75
119.80
112,000
Mar 23, 2026
118.70
125.00
117.70
120.69
119.74
253,505
Mar 20, 2026
121.50
121.61
120.33
120.50
119.55
97,419
Mar 19, 2026
0.342574
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
122.74
123.61
121.01
121.22
120.27
154,937
Mar 18, 2026
125.30
125.44
123.76
123.84
122.53
191,010
Mar 17, 2026
124.11
125.20
123.82
124.65
123.33
78,776
Mar 16, 2026
123.94
125.09
123.63
124.27
122.95
76,818
Mar 13, 2026
123.43
125.47
123.12
123.77
122.46
62,624
Mar 12, 2026
124.38
124.64
123.31
123.80
122.49
133,841
Mar 11, 2026
124.92
125.36
124.33
124.64
123.32
101,093
Mar 10, 2026
125.07
125.59
124.31
125.45
124.12
85,623
Mar 9, 2026
122.94
123.78
122.21
123.65
122.34
126,293
Mar 5, 2026
126.78
127.32
125.72
125.85
124.52
104,930
Mar 4, 2026
125.34
127.14
125.25
126.92
125.57
77,445
Mar 3, 2026
127.11
127.11
124.50
125.52
124.19
120,817
Mar 2, 2026
127.27
128.20
126.73
127.86
126.50
124,550
Feb 27, 2026
128.54
129.19
127.66
128.45
127.09
108,341
Feb 26, 2026
128.43
128.88
127.48
128.19
126.83
98,978
Feb 25, 2026
127.74
128.60
127.68
128.34
126.98
55,407
Feb 24, 2026
127.25
127.63
126.79
127.30
125.95
110,859
Feb 23, 2026
127.30
128.04
126.68
127.00
125.65
98,960
Feb 20, 2026
127.62
127.94
126.83
127.69
126.34
69,807
Feb 19, 2026
127.37
127.58
126.81
127.44
126.09
58,328
Feb 18, 2026
126.37
127.43
126.31
127.28
125.93
105,796
Feb 17, 2026
125.58
126.39
125.19
126.15
124.81
92,008
Feb 16, 2026
125.54
125.74
125.10
125.25
123.92
53,596
Feb 13, 2026
125.27
125.80
124.64
125.55
124.22
94,895
Feb 12, 2026
127.23
127.45
125.54
125.67
124.34
67,062
Feb 11, 2026
126.60
127.54
126.04
126.66
125.32
89,272
Feb 10, 2026
126.34
127.05
126.07
126.54
125.20
102,487
Feb 9, 2026
126.09
126.33
125.34
126.24
124.90
97,600
Feb 6, 2026
123.80
131.89
123.51
125.25
123.92
90,200
Feb 5, 2026
124.77
127.22
123.80
124.43
123.11
75,801
Feb 4, 2026
124.81
125.35
124.33
124.63
123.31
99,324
Feb 3, 2026
125.60
125.96
124.50
124.60
123.28
62,628
Feb 2, 2026
123.35
125.45
123.19
125.32
123.99
164,729
Jan 30, 2026
123.72
124.87
123.54
124.32
123.00
99,422
Jan 29, 2026
125.64
125.64
123.15
123.59
122.28
109,762
Jan 28, 2026
125.25
125.43
124.53
124.66
123.34
82,878
Jan 27, 2026
125.27
125.39
124.53
124.89
123.57
79,165
Jan 26, 2026
124.47
125.06
123.96
124.63
123.31
132,210
Jan 23, 2026
125.70
125.75
124.81
124.88
123.56
61,897
Jan 22, 2026
125.72
127.05
125.49
125.70
124.37
103,981
Jan 21, 2026
124.44
125.45
123.99
125.05
123.72
139,548
Jan 20, 2026
124.60
124.98
123.79
124.81
123.49
81,131
Jan 19, 2026
125.70
126.06
125.22
125.36
124.03
130,037
Jan 16, 2026
127.05
129.68
126.45
126.82
125.48
54,695
Jan 15, 2026
126.22
127.33
126.15
127.12
125.77
83,281
Jan 14, 2026
126.20
127.00
125.28
125.64
124.31
66,096
Jan 13, 2026
126.08
126.43
125.82
126.29
124.95
65,494
Jan 12, 2026
125.67
126.23
125.26
126.08
124.74
112,199
Jan 9, 2026
125.27
126.23
125.17
126.12
124.78
50,174
Jan 8, 2026
124.89
125.30
124.88
125.16
123.83
51,986
Jan 7, 2026
125.17
125.40
124.96
125.28
123.95
96,205
Jan 6, 2026
124.38
125.15
124.00
124.88
123.56
108,553
Jan 5, 2026
124.52
124.99
124.15
124.46
123.14
85,556
Jan 2, 2026
123.79
124.39
123.15
123.41
122.10
90,099
Dec 31, 2025
123.71
123.86
123.54
123.67
122.36
30,169
Dec 30, 2025
123.36
124.07
123.26
123.91
122.60
66,720
Dec 29, 2025
124.13
124.13
123.26
123.37
122.06
69,662
Dec 24, 2025
123.30
123.46
123.18
123.34
122.03
19,428
Dec 23, 2025
122.99
123.49
122.76
123.37
122.06
37,709
Dec 22, 2025
123.24
123.32
122.49
123.14
121.83
48,975
Dec 19, 2025
122.53
123.41
122.39
123.28
121.97
47,992
Dec 18, 2025
0.407582
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
121.76
123.99
121.56
122.77
121.47
47,347
Dec 17, 2025
123.43
123.73
121.90
121.93
120.23
86,694
Dec 16, 2025
123.38
123.43
122.20
122.28
120.58
56,340
Dec 15, 2025
123.77
124.10
123.13
123.48
121.76
63,062
Dec 12, 2025
124.47
124.65
123.14
123.30
121.58
53,505
Dec 11, 2025
123.37
124.02
123.01
123.64
121.92
77,436
Dec 10, 2025
123.83
124.00
123.50
123.84
122.12
47,567
Dec 9, 2025
124.30
124.60
123.61
124.12
122.39
46,944
Dec 8, 2025
124.40
124.50
123.80
123.88
122.16
98,164
Dec 5, 2025
124.09
124.50
123.75
124.14
122.41
72,356
Dec 4, 2025
123.84
123.94
123.26
123.60
121.88
47,746
Dec 3, 2025
124.23
124.36
123.01
123.46
121.74
70,658
Dec 2, 2025
124.01
124.75
123.92
124.23
122.50
46,524
Dec 1, 2025
124.05
124.21
123.29
124.12
122.39
93,974
Nov 28, 2025
124.83
125.17
123.86
124.18
122.45
58,829
Nov 27, 2025
123.84
124.08
123.60
123.68
121.96
31,248
Nov 26, 2025
123.89
124.12
123.38
123.94
122.22
63,132
Nov 25, 2025
122.77
123.08
121.68
122.68
120.97
55,570
Nov 24, 2025
122.16
128.00
121.64
122.71
121.00
98,072
Nov 21, 2025
120.60
121.52
120.01
121.06
119.38
127,037
Nov 20, 2025
123.83
124.41
122.73
122.73
121.02
124,058
Nov 19, 2025
121.65
123.01
121.50
122.28
120.58
104,940
Nov 18, 2025
121.77
122.34
120.96
121.79
120.10
103,059
Nov 17, 2025
124.98
127.30
122.95
123.33
121.61
74,173
Nov 14, 2025
123.93
124.39
122.45
124.25
122.52
100,806
Nov 13, 2025
126.21
126.42
124.27
124.34
122.61
50,355
Nov 12, 2025
126.00
126.70
125.84
125.98
124.23
78,793
Nov 11, 2025
125.24
125.43
124.80
125.03
123.29
48,327
Nov 10, 2025
124.29
125.08
124.05
124.28
122.55
246,668
Nov 7, 2025
123.87
124.02
121.91
122.01
120.31
51,463
Nov 6, 2025
124.50
125.53
123.67
123.73
122.01
71,186
Nov 5, 2025
124.60
126.15
124.48
125.37
123.63
79,216
Nov 4, 2025
124.45
125.56
124.29
125.32
123.58
80,751
Nov 3, 2025
125.33
126.00
125.05
125.21
123.47
113,946
Oct 31, 2025
125.74
126.41
124.89
125.14
123.40
65,983
Oct 30, 2025
125.62
126.13
125.07
125.54
123.79
98,881
