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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.98	21	21	21.08	20.96	27,967
February 19, 2026	20.91	20.95	20.95	20.96	20.82	23,794
February 18, 2026	21	20.94	20.94	21	20.83	199,347
February 17, 2026	20.96	20.95	20.95	20.98	20.88	23,166
February 16, 2026	20.79	20.9	20.9	21	20.76	30,481
February 13, 2026	20.72	20.88	20.88	20.9	20.72	9,897
February 12, 2026	20.82	20.82	20.82	20.82	20.69	18,271
February 11, 2026	20.72	20.77	20.77	20.77	20.7	12,381
February 10, 2026	20.7	20.71	20.71	20.81	20.69	39,299
February 09, 2026	20.75	20.66	20.66	20.75	20.51	24,640
February 06, 2026	20.67	20.67	20.67	20.69	20.62	38,361
February 05, 2026	20.51	20.63	20.63	20.7	20.51	25,488
February 04, 2026	20.81	20.65	20.65	20.81	20.61	8,348
February 03, 2026	20.75	20.71	20.71	20.78	20.59	9,778
February 02, 2026	20.74	20.71	20.71	20.79	20.6	35,461
January 30, 2026	20.67	20.68	20.68	20.78	20.64	12,919
January 29, 2026	20.63	20.72	20.72	20.75	20.56	20,756
January 28, 2026	20.71	20.66	20.66	20.8	20.62	66,199
January 27, 2026	20.8	20.68	20.68	20.8	20.61	7,059
January 26, 2026	20.84	20.73	20.73	20.9	20.64	43,102
January 23, 2026	20.83	20.71	20.71	20.83	20.7	18,601
January 22, 2026	20.89	20.77	20.77	20.89	20.7	33,016
January 21, 2026	20.67	20.78	20.78	20.92	20.67	15,928
January 20, 2026	20.8	20.75	20.75	20.92	20.69	30,953
January 19, 2026	21.01	20.84	20.84	21.02	20.84	42,751
January 16, 2026	21.01	20.85	20.85	21.01	20.85	103,781
January 15, 2026	21.04	20.92	20.92	21.04	20.84	30,439
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

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