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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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