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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	20.55	20.58	20.58	20.58	20.5	36,382
November 07, 2025	20.66	20.57	20.57	20.68	20.45	32,649
November 06, 2025	20.58	20.6	20.6	20.64	20.52	24,147
November 05, 2025	20.66	20.54	20.54	20.71	20.54	28,864
November 04, 2025	20.63	20.63	20.63	20.69	20.62	14,680
November 03, 2025	20.69	20.6	20.6	20.69	20.59	22,035
October 31, 2025	20.52	20.64	20.64	20.72	20.52	25,597
October 30, 2025	20.72	20.65	20.65	20.72	20.48	29,746
October 29, 2025	20.67	20.66	20.66	20.76	20.6	28,996
October 28, 2025	20.7	20.64	20.64	20.7	20.64	30,144
October 27, 2025	20.59	20.65	20.65	20.65	20.51	40,372
October 24, 2025	20.64	20.59	20.59	20.66	20.57	27,399
October 23, 2025	20.59	20.59	20.59	20.6	20.54	39,819
October 22, 2025	20.57	20.59	20.59	20.66	20.57	32,323
October 21, 2025	20.5	20.48	20.48	20.5	20.42	34,353
October 20, 2025	20.39	20.42	20.42	20.43	20.34	23,008
October 17, 2025	20.52	20.38	20.38	20.54	20.35	40,060
October 16, 2025	20.45	20.44	20.44	20.5	20.24	402,075
October 15, 2025	20.37	20.37	20.37	20.45	20.23	15,080
October 14, 2025	20.2	20.27	20.27	20.3	20.2	20,845
October 13, 2025	20.11	20.15	20.15	20.19	20.11	39,540
October 10, 2025	20.09	20.14	20.14	20.15	20.05	49,741
October 09, 2025	20.02	20.02	20.02	20.09	20.01	9,135
October 08, 2025	20.09	20.07	20.07	20.11	20.02	214,977
October 07, 2025	20.06	20.05	20.05	20.06	19.97	28,272
October 06, 2025	20.02	20.03	20.03	20.07	20	48,741
October 03, 2025	20.03	20.09	20.09	20.11	20.03	32,261
October 02, 2025	20.1	20.07	20.07	20.1	20.03	11,944
October 01, 2025	20.05	20.07	20.07	20.1	20.02	13,092
September 30, 2025	20.1	20.07	20.07	20.1	20.04	9,181
September 29, 2025	20.01	20.06	20.06	20.07	20	9,641
September 26, 2025	19.98	19.99	19.99	20.03	19.97	20,804
September 25, 2025	20.13	19.98	19.98	20.13	19.98	16,972
September 24, 2025	20.1	20.09	20.09	20.14	20.07	62,670
September 23, 2025	20.09	20.07	20.07	20.09	19.95	12,491
September 22, 2025	20.04	20.02	20.02	20.06	19.97	16,608
September 19, 2025	20.15	20	20	20.15	19.97	4,454
September 18, 2025	20.15	20.09	20.09	20.18	20.05	12,759
September 17, 2025	20.11	20.16	20.16	20.19	20.11	24,469
September 16, 2025	20.17	20.1	20.1	20.17	20.09	5,158
September 15, 2025	20.12	20.11	20.11	20.14	20.06	21,375
September 12, 2025	20.15	20.07	20.07	20.18	20.06	8,594
September 11, 2025	20.1	20.16	20.16	20.18	20.09	9,105
September 10, 2025	20.08	20.09	20.09	20.14	20.08	4,130
September 09, 2025	20.12	20.12	20.12	20.15	20.1	6,287
September 08, 2025	20.07	20.14	20.14	20.15	20.02	57,511
September 05, 2025	20	20.08	20.08	20.09	19.98	31,436
September 04, 2025	19.96	19.95	19.95	20	19.87	17,311
September 03, 2025	19.74	19.92	19.92	19.92	19.73	16,006
September 02, 2025	19.88	19.79	19.79	19.88	19.77	16,321
September 01, 2025	19.95	19.88	19.88	19.95	19.87	7,654
August 29, 2025	19.99	19.92	19.92	19.99	19.91	10,146
August 28, 2025	19.94	19.97	19.97	20	19.91	4,419
August 27, 2025	19.85	19.92	19.92	19.93	19.83	18,872
August 26, 2025	20.03	19.9	19.9	20.03	19.78	18,843
August 22, 2025	19.94	19.98	19.98	19.98	19.87	11,190
August 21, 2025	20.01	19.9	19.9	20.11	19.9	9,873
August 20, 2025	19.88	19.99	19.99	20	19.86	5,200
August 19, 2025	20.02	19.89	19.89	20.02	19.76	24,244
August 18, 2025	19.96	19.86	19.86	20.02	19.86	19,057

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