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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	16.24	16.21	16.21	16.29	16.21	26,690
January 12, 2026	16.23	16.25	16.25	16.3	16.2	30,568
January 09, 2026	16.2	16.25	16.25	16.25	16.17	24,985
January 08, 2026	16.21	16.19	16.19	16.3	16.09	22,070
January 07, 2026	16.14	16.19	16.19	16.2	16.09	63,268
January 06, 2026	16.04	16.09	16.09	16.12	16.02	35,576
January 05, 2026	16.05	16.07	16.07	16.13	16.02	145,894
January 02, 2026	16.2	16.03	16.03	16.2	16.03	67,973
December 31, 2025	16.09	16.1	16.1	16.16	16.05	27,855
December 30, 2025	16.08	16.07	16.07	16.11	16.07	42,397
December 29, 2025	16.06	16.09	16.09	16.12	16.05	24,662
December 24, 2025	16.06	16.04	16.04	16.08	16.02	33,668
December 23, 2025	16.04	16.05	16.05	16.08	16.01	39,891
December 22, 2025	16	16.01	16.01	16.08	15.95	105,119
December 19, 2025	15.95	16.01	16.01	16.08	15.95	34,666
December 18, 2025	16.12	16.07	16.07	16.19	15.8	54,893
December 17, 2025	16.13	16.12	16.07	16.19	16.09	41,623
December 16, 2025	16.19	16.07	16.01	16.19	16.02	93,387
December 15, 2025	16.05	16.1	16.05	16.11	16.05	32,289
December 12, 2025	16.13	16.05	16	16.13	16.05	42,434
December 11, 2025	16.49	16.11	16.11	16.49	16.02	8,987
December 10, 2025	16.08	16.08	16.08	16.1	16.04	304,939
December 09, 2025	16.1	16.09	16.09	16.12	16.04	23,812
December 08, 2025	16	16.05	16.05	16.1	16	34,258
December 05, 2025	16	16.12	16.12	16.26	16	58,912
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

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