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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	20.07	19.96	19.96	20.07	19.95	10,072
August 14, 2025	20.17	20.04	20.04	20.17	20.04	3,152
August 13, 2025	20.12	20.13	20.13	20.14	20.08	3,728
August 12, 2025	20.15	20.07	20.07	20.15	20.03	9,513
August 11, 2025	20.16	20.16	20.16	20.19	20.09	18,405
August 08, 2025	20.19	20.11	20.11	20.19	20.1	16,490
August 07, 2025	20.17	20.21	20.21	20.24	20.13	15,775
August 06, 2025	20.17	20.23	20.23	20.26	20.15	12,757
August 05, 2025	20.25	20.24	20.24	20.27	20.2	6,996
August 04, 2025	20.25	20.26	20.26	20.26	20.16	13,088
August 01, 2025	20.05	20.2	20.2	20.24	20.03	11,229
July 31, 2025	20.14	20.14	20.14	20.17	20.1	14,895
July 30, 2025	20.1	20.07	20.07	20.14	20.06	156,900
July 29, 2025	20.05	20.07	20.07	20.08	19.96	56,591
July 28, 2025	20.07	20	20	20.09	19.99	37,911
July 25, 2025	20.02	20.02	20.02	20.02	19.97	9,926
July 24, 2025	19.94	20.04	20.04	20.04	19.94	19,313
July 23, 2025	20.05	20.03	20.03	20.06	20.01	38,826
July 22, 2025	20.01	20.11	20.11	20.13	19.82	17,896
July 21, 2025	20.01	20.06	20.06	20.06	19.93	28,981
July 18, 2025	19.89	19.93	19.93	19.98	19.89	11,046
July 17, 2025	19.75	19.98	19.98	20	19.75	9,365
July 16, 2025	19.99	19.97	19.97	20.02	19.93	22,704
July 15, 2025	20.04	19.99	19.99	20.11	19.97	38,011
July 14, 2025	19.92	20.04	20.04	20.1	19.92	10,093
July 11, 2025	20.08	20.02	20.02	20.09	20	31,865
July 10, 2025	20.1	20.07	20.07	20.12	20.03	11,362
July 09, 2025	20.03	20.04	20.04	20.05	19.98	21,786
July 08, 2025	20.06	20.01	20.01	20.06	19.95	27,201
July 07, 2025	20.13	20.07	20.07	20.18	20.07	16,723
July 04, 2025	20.21	20.13	20.13	20.22	20.13	5,983

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