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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	15.88	15.89	15.89	15.93	15.81	60,286
September 10, 2025	15.88	15.86	15.86	15.92	15.84	65,253
September 09, 2025	15.88	15.88	15.88	15.9	15.84	92,430
September 08, 2025	15.85	15.9	15.9	15.9	15.79	47,597
September 05, 2025	15.8	15.84	15.84	15.84	15.76	52,648
September 04, 2025	15.7	15.74	15.74	15.77	15.7	189,539
September 03, 2025	15.62	15.7	15.7	15.72	15.56	60,256
September 02, 2025	15.66	15.61	15.61	15.72	15.59	67,688
September 01, 2025	15.74	15.68	15.68	15.74	15.67	38,939
August 29, 2025	15.78	15.72	15.72	15.78	15.7	38,346
August 28, 2025	15.7	15.75	15.75	15.77	15.7	32,660
August 27, 2025	15.69	15.71	15.71	15.73	15.65	52,778
August 26, 2025	15.68	15.7	15.7	15.8	15.6	220,699
August 22, 2025	15.72	15.75	15.75	15.77	15.68	207,094
August 21, 2025	15.87	15.71	15.71	15.87	15.7	58,239
August 20, 2025	15.77	15.82	15.75	15.84	15.73	61,773
August 19, 2025	15.88	15.74	15.67	15.88	15.7	153,557
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

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