LON:0VGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.58	36.46	34.58	35.80	35.80	1.70%	6,084
Mar 26, 2026	35.08	36.08	35.08	35.20	35.20	-4.76%	3,986
Mar 25, 2026	37.47	37.87	36.95	36.96	36.96	2.50%	3,752
Mar 24, 2026	35.02	36.06	34.71	36.06	36.06	1.66%	5,069
Mar 23, 2026	34.03	36.08	34.03	35.47	35.47	6.81%	23,307
Mar 20, 2026	34.00	34.07	32.84	33.21	33.21	-1.80%	7,705
Mar 19, 2026	34.71	34.71	33.22	33.82	33.82	-9.06%	67,559
Mar 18, 2026	40.63	40.63	37.19	37.19	37.19	-12.56%	13,114
Mar 17, 2026	43.02	43.02	42.44	42.53	42.53	1.38%	7,280
Mar 16, 2026	43.64	43.64	41.95	41.95	41.95	-2.33%	13,132
Mar 13, 2026	43.90	44.17	42.40	42.95	42.95	-4.41%	2,566
Mar 12, 2026	45.92	45.92	44.14	44.93	44.93	-1.32%	978
Mar 11, 2026	45.91	46.02	45.53	45.53	45.53	-5.11%	872
Mar 10, 2026	46.71	48.00	46.71	47.98	47.98	7.87%	3,835
Mar 9, 2026	43.72	44.48	42.54	44.48	44.48	-2.69%	4,578
Mar 6, 2026	44.04	46.30	43.69	45.71	45.71	2.40%	4,708
Mar 5, 2026	46.76	47.07	44.62	44.64	44.64	-6.71%	5,886
Mar 4, 2026	49.82	49.82	47.85	47.85	47.85	-0.33%	4,626
Mar 3, 2026	49.68	50.50	46.99	48.01	48.01	-8.95%	7,760
Mar 2, 2026	54.32	54.32	51.72	52.73	52.73	0.23%	2,703
Feb 27, 2026	52.57	53.30	52.57	52.61	52.61	1.43%	5,086
Feb 26, 2026	51.01	51.92	50.66	51.87	51.87	-0.58%	6,103
Feb 25, 2026	52.03	52.50	51.68	52.17	52.17	3.59%	3,925
Feb 24, 2026	48.26	50.38	48.26	50.36	50.36	1.08%	1,931
Feb 23, 2026	49.60	50.32	49.37	49.82	49.82	2.30%	2,451
Feb 20, 2026	47.89	48.70	47.89	48.70	48.70	4.75%	2,809
Feb 19, 2026	45.38	46.56	45.21	46.49	46.49	2.11%	3,475
Feb 18, 2026	45.61	45.61	45.25	45.53	45.53	1.38%	805
Feb 17, 2026	44.29	44.91	42.27	44.91	44.91	-1.06%	2,292
Feb 13, 2026	44.51	45.39	44.51	45.39	45.39	2.37%	915
Feb 12, 2026	46.43	46.54	44.00	44.34	44.34	-2.12%	4,008
Feb 11, 2026	45.79	45.79	44.17	45.30	45.30	2.28%	1,921
Feb 10, 2026	43.64	44.29	43.60	44.29	44.29	3.29%	2,586
Feb 9, 2026	41.66	42.88	41.66	42.88	42.88	5.12%	2,646
Feb 6, 2026	39.45	41.17	39.45	40.79	40.79	6.03%	1,734
Feb 5, 2026	38.53	39.08	38.10	38.47	38.47	-0.57%	12,941
Feb 4, 2026	41.84	41.84	38.64	38.69	38.69	-1.35%	3,975
Feb 3, 2026	41.16	41.16	39.10	39.22	39.22	3.78%	5,771
Feb 2, 2026	38.21	39.51	37.57	37.79	37.79	-4.09%	6,413
Jan 30, 2026	41.50	42.64	38.71	39.40	39.40	-12.72%	9,784
Jan 29, 2026	47.75	48.15	43.50	45.14	45.14	-2.19%	12,386
Jan 28, 2026	47.25	47.25	46.15	46.15	46.15	1.61%	3,007
Jan 27, 2026	45.52	45.52	44.60	45.42	45.42	-8.61%	3,643
Jan 26, 2026	51.15	51.60	49.70	49.70	49.70	-2.87%	3,480
Jan 23, 2026	51.17	51.17	51.17	51.17	51.17	9.13%	8,536
Jan 21, 2026	46.89	46.89	46.89	46.89	46.89	5.42%	3,695
Jan 20, 2026	44.48	44.48	44.48	44.48	44.48	6.39%	3,160
Jan 16, 2026	41.81	41.81	41.81	41.81	41.81	-4.50%	1,626
Jan 15, 2026	43.78	43.78	43.78	43.78	43.78	1.20%	1,453
Jan 13, 2026	43.26	43.26	43.26	43.26	43.26	-0.41%	2,374