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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20.89	20.94	20.94	20.94	20.85	14,765
January 13, 2026	20.99	20.86	20.86	20.99	20.79	21,980
January 12, 2026	21.01	20.91	20.91	21.02	20.76	42,544
January 09, 2026	20.98	20.9	20.9	20.98	20.75	36,492
January 08, 2026	20.85	20.82	20.82	20.85	20.81	12,551
January 07, 2026	20.75	20.83	20.83	20.96	20.72	16,128
January 06, 2026	20.73	20.71	20.71	20.73	20.55	36,171
January 05, 2026	20.67	20.67	20.67	20.72	20.5	36,081
January 02, 2026	20.75	20.62	20.62	20.75	20.55	17,370
December 31, 2025	20.78	20.69	20.69	20.78	20.58	12,050
December 30, 2025	20.74	20.68	20.68	20.8	20.68	24,062
December 29, 2025	20.63	20.71	20.71	20.78	20.58	63,509
December 24, 2025	20.75	20.64	20.64	20.75	20.62	2,292
December 23, 2025	20.65	20.65	20.65	20.72	20.52	22,065
December 22, 2025	20.59	20.59	20.59	20.65	20.53	21,901
December 19, 2025	20.77	20.6	20.6	20.77	20.51	8,884
December 18, 2025	20.72	20.68	20.68	20.74	20.64	22,628
December 17, 2025	20.8	20.66	20.66	20.8	20.62	17,854
December 16, 2025	20.76	20.6	20.6	20.76	20.49	28,416
December 15, 2025	20.6	20.65	20.65	20.72	20.47	26,661
December 12, 2025	20.67	20.6	20.6	20.7	20.58	9,086
December 11, 2025	20.67	20.66	20.66	20.69	20.63	25,122
December 10, 2025	20.73	20.61	20.61	20.75	20.57	87,907
December 09, 2025	20.57	20.62	20.62	20.69	20.44	31,535
December 08, 2025	20.67	20.58	20.58	20.67	20.56	13,663
December 05, 2025	20.74	20.66	20.66	20.74	20.65	16,387
December 04, 2025	20.55	20.73	20.73	20.75	20.55	14,202
December 03, 2025	20.72	20.67	20.67	20.72	20.6	24,301
December 02, 2025	20.56	20.6	20.6	20.63	20.55	48,683
December 01, 2025	20.63	20.6	20.6	20.65	20.51	14,549
November 28, 2025	20.77	20.66	20.66	20.77	20.65	20,113
November 27, 2025	20.7	20.64	20.64	20.81	20.62	15,169
November 26, 2025	20.6	20.64	20.64	20.66	20.45	54,690
November 25, 2025	20.44	20.54	20.54	20.57	20.44	15,608
November 24, 2025	20.48	20.45	20.45	20.6	20.37	20,034
November 21, 2025	20.51	20.46	20.46	20.51	20.41	7,706
November 20, 2025	20.32	20.38	20.38	20.39	20.31	11,082
November 19, 2025	20.43	20.32	20.32	20.52	20.32	24,087
November 18, 2025	20.52	20.42	20.42	20.52	20.42	21,808
November 17, 2025	20.49	20.46	20.46	20.49	20.36	39,855
November 14, 2025	20.01	20.38	20.38	20.54	20.01	40,454
November 13, 2025	20.79	20.62	20.62	20.79	20.55	4,962
November 12, 2025	20.66	20.69	20.69	20.76	20.63	48,016
November 11, 2025	20.64	20.7	20.7	20.78	20.63	23,542
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

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