LON:0VGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	41.20	41.20	40.57	40.78	-	-0.63%	201
Jun 2, 2026	41.57	41.57	41.04	41.04	41.04	-1.54%	231
Jun 1, 2026	41.43	41.68	40.33	41.68	41.68	-3.27%	169
May 29, 2026	42.09	43.09	41.42	43.09	43.09	3.28%	123
May 28, 2026	39.97	41.72	39.77	41.72	41.72	0.14%	745
May 27, 2026	41.66	41.68	41.61	41.66	41.66	-2.39%	12
May 26, 2026	42.22	42.80	42.22	42.68	42.68	0.45%	785
May 25, 2026	41.70	42.49	41.70	42.49	42.49	2.63%	-
May 22, 2026	41.12	41.40	40.39	41.40	41.40	0.90%	2,898
May 21, 2026	41.14	41.14	41.03	41.03	41.03	-2.73%	245
May 20, 2026	41.35	42.18	41.35	42.18	42.18	2.80%	248
May 19, 2026	43.21	43.21	40.06	41.03	41.03	-4.60%	3,029
May 15, 2026	44.81	44.81	42.91	43.01	43.01	-8.04%	494
May 14, 2026	47.80	47.80	46.77	46.77	46.77	-1.45%	128
May 13, 2026	48.65	48.65	47.46	47.46	47.46	1.17%	708
May 12, 2026	46.24	47.64	46.07	46.91	46.91	1.49%	248
May 11, 2026	47.05	49.45	46.22	46.22	46.22	0.33%	911
May 8, 2026	45.24	47.02	45.24	46.07	46.07	2.13%	373
May 7, 2026	46.35	46.81	45.11	45.11	45.11	2.34%	1,768
May 6, 2026	44.13	46.13	44.08	44.08	44.08	13.32%	4,878
May 5, 2026	39.46	39.46	38.86	38.90	38.90	-0.26%	941
May 4, 2026	39.10	39.10	39.00	39.00	39.00	-1.47%	10
May 1, 2026	39.49	39.58	38.71	39.58	39.58	1.12%	1,212
Apr 30, 2026	40.19	40.19	39.14	39.14	39.14	0.13%	149
Apr 29, 2026	38.80	39.15	38.80	39.09	39.09	-1.93%	1,314
Apr 28, 2026	40.94	40.94	39.49	39.86	39.86	-4.62%	1,667
Apr 27, 2026	41.23	41.79	41.23	41.79	41.79	0.80%	204
Apr 24, 2026	40.81	41.46	40.57	41.46	41.46	0.83%	669
Apr 23, 2026	41.44	41.63	41.10	41.12	41.12	-1.77%	1,867
Apr 22, 2026	42.19	42.23	41.81	41.86	41.86	1.43%	624
Apr 21, 2026	43.38	43.38	41.27	41.27	41.27	-5.43%	1,136
Apr 20, 2026	43.11	43.64	42.37	43.64	43.64	0.28%	1,468
Apr 17, 2026	43.67	44.28	43.52	43.52	43.52	1.42%	490
Apr 16, 2026	43.64	43.64	42.88	42.91	42.91	0.07%	176
Apr 15, 2026	44.80	44.86	42.88	42.88	42.88	-4.69%	613
Apr 14, 2026	44.75	44.99	44.21	44.99	44.99	0.87%	392
Apr 13, 2026	44.99	45.06	44.04	44.60	44.60	-4.09%	768
Apr 10, 2026	46.50	47.54	46.47	46.50	46.50	1.46%	1,817
Apr 9, 2026	48.27	50.29	45.56	45.83	45.83	-3.94%	732
Apr 8, 2026	48.72	48.72	47.42	47.71	47.71	7.12%	1,543
Apr 7, 2026	44.99	44.99	44.10	44.54	44.54	1.02%	462
Apr 2, 2026	41.31	44.09	41.21	44.09	44.09	-1.78%	556
Apr 1, 2026	42.17	45.03	41.45	44.89	44.89	11.11%	1,805
Mar 31, 2026	37.47	40.40	37.47	40.40	40.40	10.90%	1,418
Mar 30, 2026	37.20	37.50	36.43	36.43	36.43	-0.60%	362
Mar 27, 2026	34.32	37.14	34.32	36.65	36.65	5.20%	2,513
Mar 26, 2026	34.77	36.02	34.54	34.84	34.84	-2.44%	703
Mar 25, 2026	35.94	35.94	35.29	35.71	35.71	7.46%	2,703
Mar 24, 2026	32.67	33.60	32.67	33.23	33.23	0.70%	917
Mar 23, 2026	31.99	34.08	31.75	33.00	33.00	5.63%	439