Vanguard Global Aggregate Bond UCITS ETF GBP Hedged Income - VAGP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.73	22.7	22.7	22.77	22.65	16,910
December 03, 2025	22.77	22.7	22.7	22.89	22.67	51,694
December 02, 2025	22.78	22.67	22.67	22.78	22.58	13,660
December 01, 2025	22.65	22.65	22.65	22.86	22.6	76,167
November 28, 2025	22.4	22.75	22.75	22.92	22.4	41,530
November 27, 2025	22.79	22.78	22.78	22.86	22.72	10,050
November 26, 2025	22.8	22.76	22.76	22.88	22.71	13,144
November 25, 2025	22.77	22.74	22.74	22.87	22.68	4,843
November 24, 2025	22.75	22.7	22.7	22.75	22.66	11,486
November 21, 2025	22.75	22.68	22.68	22.83	22.61	11,006
November 20, 2025	22.7	22.65	22.65	22.79	22.48	12,311
November 19, 2025	22.77	22.75	22.67	22.85	22.65	17,042
November 18, 2025	22.66	22.71	22.71	22.81	22.66	51,295
November 17, 2025	22.8	22.73	22.73	22.8	22.65	26,347
November 14, 2025	22.75	22.74	22.74	22.84	22.6	22,769
November 13, 2025	22.86	22.75	22.75	22.92	22.75	76,219
November 12, 2025	22.77	22.81	22.81	22.82	22.77	23,135
November 11, 2025	22.82	22.77	22.77	22.9	22.68	28,907
November 10, 2025	22.82	22.75	22.75	22.85	22.55	31,353
November 07, 2025	22.71	22.75	22.75	22.83	22.71	12,838
November 06, 2025	22.7	22.74	22.74	22.87	22.66	14,970
November 05, 2025	22.82	22.75	22.75	22.87	22.7	12,820
November 04, 2025	22.8	22.77	22.77	22.83	22.69	5,156
November 03, 2025	22.93	22.75	22.75	22.93	22.7	60,879
October 31, 2025	22.78	22.77	22.77	22.81	22.74	42,949
October 30, 2025	22.89	22.79	22.79	22.94	22.76	22,862
October 29, 2025	22.94	22.86	22.86	22.94	22.84	16,264
October 28, 2025	22.94	22.87	22.87	22.94	22.86	13,538
October 27, 2025	22.87	22.85	22.85	22.95	22.77	16,304
October 24, 2025	22.93	22.84	22.84	23.01	22.8	10,254
October 23, 2025	22.83	22.83	22.83	22.92	22.79	19,969
October 22, 2025	23.01	22.86	22.86	23.01	22.83	51,055
October 21, 2025	22.9	22.87	22.87	23	22.75	14,227
October 20, 2025	22.78	22.81	22.81	22.85	22.75	14,591
October 17, 2025	22.93	22.81	22.81	22.93	22.79	8,913
October 16, 2025	22.9	22.81	22.81	22.94	22.6	38,453
October 15, 2025	22.78	22.86	22.86	22.98	22.7	24,457
October 14, 2025	22.86	22.81	22.81	22.95	22.7	16,725
October 13, 2025	22.88	22.78	22.78	22.89	22.66	18,047
October 10, 2025	22.76	22.77	22.77	22.8	22.68	24,070
October 09, 2025	22.79	22.7	22.7	22.79	22.68	14,878
October 08, 2025	22.73	22.74	22.74	22.85	22.6	19,106
October 07, 2025	22.71	22.7	22.7	22.8	22.53	12,251
October 06, 2025	22.71	22.68	22.68	22.81	22.53	89,770
October 03, 2025	22.78	22.71	22.71	22.86	22.69	19,297
October 02, 2025	22.81	22.7	22.7	22.85	22.42	17,061
October 01, 2025	22.68	22.69	22.69	22.85	22.57	14,168
September 30, 2025	22.64	22.68	22.68	22.83	22.64	14,326
September 29, 2025	22.67	22.68	22.68	22.7	22.63	21,427
September 26, 2025	22.68	22.63	22.63	22.69	22.47	12,696
September 25, 2025	22.7	22.6	22.6	22.7	22.59	12,619
September 24, 2025	22.7	22.65	22.65	22.72	22.62	15,966
September 23, 2025	22.7	22.64	22.64	22.73	22.6	4,493
September 22, 2025	22.62	22.64	22.64	22.8	22.5	18,770
September 19, 2025	22.67	22.64	22.64	22.71	22.6	8,767
September 18, 2025	22.89	22.67	22.67	22.89	22.58	16,148
September 17, 2025	22.66	22.78	22.78	22.95	22.65	7,813
September 16, 2025	22.92	22.77	22.77	22.92	22.66	6,230
September 15, 2025	22.82	22.76	22.76	22.88	22.66	18,262
September 12, 2025	22.74	22.73	22.73	22.89	22.7	138,049

Vanguard Global Aggregate Bond UCITS ETF GBP Hedged Income (VAGP.L) LSE