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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.11	16.15	16.15	16.21	16.1	35,383
December 03, 2025	16.1	16.14	16.14	16.15	16.07	60,452
December 02, 2025	16.08	16.08	16.08	16.13	16.03	41,382
December 01, 2025	16.08	16.06	16.06	16.13	16.04	377,545
November 28, 2025	16.11	16.11	16.11	16.16	16.07	72,783
November 27, 2025	16.25	16.1	16.1	16.25	16.08	52,884
November 26, 2025	15.99	16.11	16.11	16.14	15.9	89,456
November 25, 2025	15.94	16.01	16.01	16.03	15.91	174,048
November 24, 2025	15.98	15.95	15.95	16.06	15.91	136,363
November 21, 2025	16.01	15.95	15.95	16.01	15.81	16,234
November 20, 2025	15.9	15.89	15.89	15.92	15.83	68,092
November 19, 2025	16.01	15.92	15.85	16.09	15.91	99,942
November 18, 2025	16.04	16	15.93	16.08	15.98	37,267
November 17, 2025	15.97	16.02	15.95	16.04	15.87	60,783
November 14, 2025	16.09	15.97	15.97	16.1	15.9	105,133
November 13, 2025	16.2	16.15	16.15	16.25	16.15	44,891
November 12, 2025	16.22	16.19	16.19	16.23	16.13	31,135
November 11, 2025	16.19	16.22	16.22	16.24	16.13	37,968
November 10, 2025	16.06	16.11	16.11	16.16	15.99	34,070
November 07, 2025	16.16	16.11	16.11	16.21	16.07	29,967
November 06, 2025	16.11	16.13	16.13	16.18	16.05	32,373
November 05, 2025	16.25	16.11	16.11	16.25	16.09	89,698
November 04, 2025	16.18	16.16	16.16	16.22	16.16	62,425
November 03, 2025	16.17	16.12	16.12	16.2	16.12	58,200
October 31, 2025	16.25	16.17	16.17	16.25	16.07	24,111
October 30, 2025	16.19	16.18	16.18	16.22	16.05	42,785
October 29, 2025	16.22	16.19	16.19	16.22	16.17	80,035
October 28, 2025	16.2	16.16	16.16	16.22	16.16	60,533
October 27, 2025	16.13	16.17	16.17	16.17	16.08	25,385
October 24, 2025	16.04	16.11	16.11	16.2	16.04	96,116
October 23, 2025	16.15	16.12	16.12	16.15	16.1	32,459
October 22, 2025	16.1	16.13	16.13	16.19	16.1	228,234
October 21, 2025	16.01	16.06	16.06	16.06	16	49,379
October 20, 2025	15.97	15.99	15.99	16.01	15.93	52,648
October 17, 2025	16.02	15.96	15.96	16.1	15.94	77,207
October 16, 2025	15.97	16	16	16.02	15.86	34,121
October 15, 2025	15.95	16	15.95	16.02	15.95	88,993
October 14, 2025	15.87	15.94	15.88	15.97	15.87	66,656
October 13, 2025	15.84	15.85	15.79	15.87	15.81	37,817
October 10, 2025	15.79	15.83	15.77	15.86	15.73	64,921
October 09, 2025	15.73	15.73	15.68	15.8	15.73	78,320
October 08, 2025	15.74	15.77	15.71	15.8	15.74	115,665
October 07, 2025	15.77	15.75	15.69	15.77	15.71	68,833
October 06, 2025	15.76	15.74	15.69	15.79	15.72	56,551
October 03, 2025	15.8	15.79	15.74	15.81	15.76	52,987
October 02, 2025	15.8	15.76	15.71	15.8	15.74	21,092
October 01, 2025	15.74	15.78	15.73	15.81	15.71	46,315
September 30, 2025	15.75	15.76	15.76	15.87	15.75	10,584
September 29, 2025	15.71	15.79	15.79	15.79	15.71	50,591
September 26, 2025	15.74	15.72	15.72	15.76	15.69	84,575
September 25, 2025	15.81	15.7	15.7	15.81	15.7	51,612
September 24, 2025	15.8	15.8	15.8	15.83	15.77	55,819
September 23, 2025	15.75	15.78	15.78	15.8	15.75	30,188
September 22, 2025	15.7	15.74	15.74	15.76	15.7	109,209
September 19, 2025	15.78	15.73	15.73	15.78	15.72	35,142
September 18, 2025	15.94	15.8	15.8	15.94	15.78	47,190
September 17, 2025	15.91	15.9	15.84	15.93	15.89	14,407
September 16, 2025	15.89	15.86	15.81	15.91	15.84	39,259
September 15, 2025	15.88	15.88	15.82	15.88	15.81	88,735
September 12, 2025	15.85	15.83	15.83	15.92	15.83	45,038

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