Vanguard U.K. Gilt UCITS ETF - VGOV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15.82	15.73	15.73	15.86	15.73	94,757
August 15, 2025	15.88	15.82	15.82	15.9	15.8	75,129
August 14, 2025	15.99	15.87	15.87	15.99	15.87	124,626
August 13, 2025	15.93	15.95	15.95	15.96	15.9	40,850
August 12, 2025	15.96	15.9	15.9	15.97	15.87	46,025
August 11, 2025	15.91	15.96	15.96	16	15.91	9,063
August 08, 2025	16.01	15.93	15.93	16.01	15.92	38,022
August 07, 2025	16.04	16.01	16.01	16.04	15.95	160,349
August 06, 2025	16.02	16.02	16.02	16.04	15.97	73,287
August 05, 2025	16.03	16.02	16.02	16.07	16	75,656
August 04, 2025	15.9	16.03	16.03	16.09	15.9	24,157
August 01, 2025	15.93	16	16	16.05	15.86	49,330
July 31, 2025	15.99	15.95	15.95	15.99	15.93	65,080
July 30, 2025	15.92	15.91	15.91	15.95	15.86	53,364
July 29, 2025	15.89	15.89	15.89	15.9	15.81	106,997
July 28, 2025	15.9	15.86	15.86	15.97	15.83	36,385
July 25, 2025	15.81	15.85	15.85	15.87	15.81	21,531
July 24, 2025	15.86	15.87	15.87	15.87	15.79	29,951
July 23, 2025	15.88	15.86	15.86	15.92	15.85	64,997
July 22, 2025	15.9	15.92	15.92	15.94	15.76	30,481
July 21, 2025	15.8	15.88	15.88	15.9	15.79	58,128
July 18, 2025	15.76	15.8	15.8	15.83	15.76	60,731
July 17, 2025	15.9	15.81	15.81	15.9	15.79	199,616
July 16, 2025	15.85	15.9	15.84	15.95	15.85	56,763
July 15, 2025	15.98	15.9	15.83	16	15.89	91,567
July 14, 2025	15.94	15.96	15.89	15.96	15.9	38,450
July 11, 2025	15.97	15.92	15.92	15.99	15.9	36,458
July 10, 2025	16	15.96	15.96	16	15.93	33,250
July 09, 2025	15.94	15.92	15.92	15.95	15.89	23,092
July 08, 2025	15.96	15.91	15.91	15.97	15.87	87,890
July 07, 2025	16.02	15.97	15.97	16.12	15.97	192,819
July 04, 2025	16.05	16.01	16.01	16.09	16.01	35,875
July 03, 2025	15.99	16.01	16.01	16.08	15.9	52,798
July 02, 2025	16.13	15.93	15.93	16.15	15.89	52,324
July 01, 2025	16.16	16.14	16.14	16.22	16.1	72,065
June 30, 2025	16.04	16.09	16.09	16.13	16.04	35,691
June 27, 2025	16.15	16.07	16.07	16.17	16.06	30,487
June 26, 2025	16.16	16.1	16.1	16.18	16.09	19,876
June 25, 2025	16.12	16.1	16.1	16.18	16.08	38,760
June 24, 2025	16.14	16.14	16.14	16.16	16.05	55,193
June 23, 2025	16.01	16.11	16.11	16.12	16	16,400
June 20, 2025	16.12	16.06	16.06	16.12	16.01	12,278
June 19, 2025	16.05	16.04	16.04	16.09	16.01	18,320
June 18, 2025	16.08	16.12	16.07	16.15	16.03	56,245
June 17, 2025	16.1	16.08	16.08	16.13	16.03	106,666
June 16, 2025	16.08	16.09	16.09	16.12	16.02	26,413
June 13, 2025	16.22	16.07	16.07	16.23	16.07	3,405
June 12, 2025	16.11	16.17	16.17	16.25	16.06	32,119
June 11, 2025	16.07	16.06	16.06	16.08	15.99	17,908
June 10, 2025	16.01	16.06	16.06	16.11	16	47,232
June 09, 2025	15.89	15.96	15.96	16.01	15.89	27,328
June 06, 2025	15.96	15.97	15.97	16.03	15.94	54,696
June 05, 2025	16.01	15.97	15.97	16.07	15.95	15,472
June 04, 2025	15.96	15.98	15.98	15.99	15.89	51,444
June 03, 2025	15.97	15.95	15.95	15.99	15.91	40,455
June 02, 2025	15.92	15.88	15.88	15.93	15.83	42,523
May 30, 2025	15.91	15.9	15.9	15.93	15.85	35,104
May 29, 2025	15.79	15.91	15.91	15.91	15.74	34,787
May 28, 2025	15.8	15.8	15.8	15.87	15.79	45,582
May 27, 2025	15.85	15.84	15.84	15.96	15.8	74,450

Vanguard U.K. Gilt UCITS ETF (VGOV.L) LSE