LON:0VGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.97	41.86	40.97	41.86	41.86	2.35%	1
Jun 25, 2026	41.73	41.73	40.90	40.90	40.90	-0.51%	492
Jun 24, 2026	39.80	41.11	39.80	41.11	41.11	-0.10%	501
Jun 23, 2026	41.29	41.29	41.08	41.15	41.15	-4.26%	709
Jun 22, 2026	42.80	43.79	42.79	42.98	42.98	1.37%	1,031
Jun 19, 2026	42.40	42.40	42.40	42.40	42.40	-4.80%	606
Jun 18, 2026	45.20	45.26	44.54	44.54	44.54	-5.01%	276
Jun 17, 2026	44.95	46.89	44.62	46.89	46.89	7.60%	530
Jun 16, 2026	42.46	44.57	42.15	43.58	43.58	6.21%	2,444
Jun 15, 2026	40.68	41.60	40.68	41.03	41.03	7.69%	233
Jun 12, 2026	37.41	38.10	36.67	38.10	38.10	10.63%	2,675
Jun 11, 2026	34.50	34.50	34.44	34.44	34.44	-1.03%	1,678
Jun 10, 2026	34.83	35.15	34.71	34.80	34.80	1.02%	688
Jun 9, 2026	37.28	37.28	34.45	34.45	34.45	-7.89%	160
Jun 8, 2026	37.50	37.83	37.17	37.40	37.40	-1.19%	4,017
Jun 5, 2026	39.88	39.88	37.85	37.85	37.85	-7.86%	1,057
Jun 4, 2026	40.80	41.08	40.52	41.08	41.08	1.21%	1,425
Jun 3, 2026	41.20	41.20	40.57	40.59	40.59	-1.10%	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