LON:0VGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	52.08	52.08	52.08	52.08	52.08	-1.94%	276
Sep 3, 2026	54.46	54.46	53.03	53.11	53.11	2.89%	624
Sep 2, 2026	50.51	52.54	50.51	51.62	51.62	3.24%	96
Sep 1, 2026	49.97	50.00	49.97	50.00	50.00	-2.23%	263
Aug 31, 2026	51.41	51.75	50.77	51.14	51.14	-2.63%	3
Aug 28, 2026	54.22	54.22	52.52	52.52	52.52	-1.81%	1,165
Aug 27, 2026	52.74	53.49	52.28	53.49	53.49	0.73%	1,181
Aug 26, 2026	53.03	53.40	53.03	53.10	53.10	-2.39%	116
Aug 25, 2026	52.28	54.40	52.28	54.40	54.40	3.05%	530
Aug 24, 2026	52.91	53.53	52.67	52.79	52.79	4.06%	378
Aug 21, 2026	52.32	52.55	50.73	50.73	50.73	1.79%	1,448
Aug 20, 2026	48.40	49.84	47.90	49.84	49.84	4.64%	1,519
Aug 19, 2026	46.15	48.83	46.15	47.63	47.63	8.32%	1,331
Aug 18, 2026	44.75	44.75	43.90	43.97	43.97	-4.04%	2,535
Aug 17, 2026	44.85	45.95	44.70	45.82	45.82	2.23%	501
Aug 14, 2026	44.37	45.35	44.37	44.82	44.82	1.22%	141
Aug 13, 2026	44.81	44.81	44.32	44.32	44.28	-2.25%	842
Aug 12, 2026	45.63	46.18	45.23	45.34	45.30	2.46%	722
Aug 11, 2026	43.25	44.28	43.25	44.25	44.21	2.29%	579
Aug 10, 2026	43.86	44.05	43.26	43.26	43.22	0.39%	444
Aug 7, 2026	42.38	43.09	42.35	43.09	43.05	5.82%	1,639
Aug 6, 2026	41.19	41.19	40.72	40.72	40.68	0.20%	600
Aug 5, 2026	38.29	41.05	38.29	40.64	40.60	5.45%	1,334
Aug 4, 2026	38.49	38.87	38.49	38.54	38.50	7.12%	885
Jul 31, 2026	35.83	35.98	35.83	35.98	35.95	-2.15%	660
Jul 30, 2026	36.15	36.77	36.15	36.77	36.74	4.22%	56
Jul 29, 2026	36.04	36.04	34.41	35.28	35.25	-1.31%	41
Jul 28, 2026	36.68	36.68	35.08	35.75	35.72	-4.18%	313
Jul 27, 2026	38.26	38.35	36.61	37.31	37.27	-2.33%	605
Jul 24, 2026	38.81	38.81	38.18	38.20	38.16	0.18%	392
Jul 23, 2026	37.63	38.50	37.63	38.13	38.09	-4.94%	5
Jul 22, 2026	39.53	40.26	39.17	40.11	40.07	6.39%	753
Jul 21, 2026	36.66	37.73	36.66	37.70	37.66	6.56%	51
Jul 20, 2026	35.70	35.70	35.38	35.38	35.35	-2.02%	112
Jul 17, 2026	35.57	36.11	35.57	36.11	36.08	-1.15%	2,123
Jul 16, 2026	37.32	37.32	36.34	36.53	36.50	-3.00%	189
Jul 15, 2026	37.40	37.66	37.39	37.66	37.62	-4.75%	107
Jul 14, 2026	40.85	41.01	39.27	39.54	39.50	-	104
Jul 13, 2026	40.00	40.00	39.54	39.54	39.50	-2.90%	2
Jul 10, 2026	40.94	40.94	40.72	40.72	40.68	-1.24%	72
Jul 9, 2026	41.23	41.23	41.23	41.23	41.19	3.67%	489
Jul 8, 2026	41.25	41.93	39.50	39.77	39.73	-6.80%	268
Jul 7, 2026	43.07	43.07	42.37	42.67	42.63	-0.81%	168
Jul 6, 2026	44.81	45.08	42.92	43.02	42.98	-4.29%	766
Jul 3, 2026	44.04	45.61	44.04	44.95	44.91	13.93%	689
Jun 30, 2026	40.58	40.58	39.45	39.46	39.42	-1.41%	400
Jun 29, 2026	41.45	41.45	40.02	40.02	39.98	-4.40%	541
Jun 26, 2026	40.97	41.86	40.97	41.86	41.82	2.35%	1
Jun 25, 2026	41.73	41.73	40.90	40.90	40.86	-0.51%	492
Jun 24, 2026	39.80	41.11	39.80	41.11	41.07	-0.10%	501