LON:0VGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	36.04	36.04	36.04	36.04	36.04	-7.78%	355
Jul 6, 2026	39.08	39.08	39.08	39.08	39.08	-3.53%	140
Jun 9, 2026	40.51	40.51	40.28	40.51	40.51	3.66%	2,452
Jun 8, 2026	40.74	41.54	39.08	39.08	39.08	-10.17%	2,943
Jun 4, 2026	48.53	49.24	46.57	46.57	43.50	-2.82%	1,664
Jun 3, 2026	48.58	48.58	47.55	47.92	44.77	1.05%	5,005
Jun 2, 2026	46.22	47.48	46.22	47.42	44.30	2.07%	4,998
Jun 1, 2026	46.08	46.46	44.86	46.46	43.40	-0.87%	6,772
May 29, 2026	44.20	46.87	44.20	46.87	43.78	3.88%	4,848
May 28, 2026	42.45	45.12	41.90	45.12	42.15	3.44%	6,764
May 27, 2026	42.62	43.85	42.62	43.62	40.75	0.97%	734
May 26, 2026	42.90	43.20	42.74	43.20	40.36	-0.21%	7,045
May 25, 2026	42.13	43.46	42.13	43.29	40.44	6.08%	508
May 22, 2026	41.05	41.24	40.81	40.81	38.12	-0.46%	7,173
May 21, 2026	41.41	41.74	40.79	41.00	38.30	-2.52%	1,892
May 20, 2026	38.80	42.06	38.80	42.06	39.29	9.93%	3,835
May 19, 2026	38.98	39.05	37.39	38.26	35.74	-4.35%	7,557
May 15, 2026	43.30	43.30	39.74	40.00	37.37	-7.73%	5,976
May 14, 2026	45.65	45.70	42.84	43.35	40.50	-4.03%	2,317
May 13, 2026	44.98	45.24	44.19	45.17	42.20	4.39%	2,263
May 12, 2026	45.22	45.69	43.27	43.27	40.42	-3.57%	1,270
May 11, 2026	43.34	45.14	43.34	44.87	41.92	6.13%	6,851
May 8, 2026	41.34	42.61	41.34	42.28	39.50	-0.40%	2,899
May 7, 2026	42.45	42.45	42.45	42.45	39.66	2.19%	1,835
May 6, 2026	40.41	42.14	40.41	41.54	38.81	8.29%	3,249
May 5, 2026	39.45	39.69	38.36	38.36	35.83	-0.70%	2,688
May 4, 2026	38.01	38.63	37.69	38.63	36.09	1.60%	845
May 1, 2026	38.39	38.39	38.02	38.02	35.52	0.66%	587
Apr 30, 2026	38.36	38.36	37.77	37.77	35.28	0.72%	4,000
Apr 29, 2026	37.88	37.88	37.50	37.50	35.03	-3.40%	1,931
Apr 28, 2026	40.18	40.22	38.55	38.82	36.26	-5.80%	12,178
Apr 27, 2026	41.01	41.21	40.74	41.21	38.50	-0.77%	3,384
Apr 24, 2026	41.39	41.69	41.26	41.53	38.80	-0.86%	1,127
Apr 23, 2026	41.69	42.37	41.69	41.89	39.13	-1.94%	364
Apr 22, 2026	43.42	43.67	42.66	42.72	39.91	-0.72%	3,879
Apr 21, 2026	44.84	44.84	43.03	43.03	40.20	-4.58%	3,662
Apr 20, 2026	45.30	45.51	45.08	45.10	42.13	-2.94%	2,909
Apr 17, 2026	44.30	46.46	43.82	46.46	43.40	7.95%	1,853
Apr 16, 2026	43.29	43.29	43.04	43.04	40.21	-0.46%	4,082
Apr 15, 2026	43.25	43.66	43.24	43.24	40.39	-0.32%	2,535
Apr 14, 2026	43.80	44.31	43.38	43.38	40.52	-1.59%	2,966
Apr 13, 2026	42.52	44.08	42.52	44.08	41.18	1.15%	6,154
Apr 10, 2026	45.13	45.13	43.23	43.58	40.71	-1.11%	2,678
Apr 9, 2026	44.31	44.67	43.75	44.07	41.17	-1.17%	5,149
Apr 8, 2026	45.71	45.71	43.37	44.59	41.65	5.61%	8,660
Apr 7, 2026	43.00	43.01	41.49	42.22	39.44	0.38%	12,041
Apr 2, 2026	39.30	42.24	39.19	42.06	39.29	-1.66%	12,801
Apr 1, 2026	40.36	42.88	40.30	42.77	39.95	9.78%	5,130
Mar 31, 2026	36.91	38.96	36.91	38.96	36.40	8.68%	6,462
Mar 30, 2026	37.00	37.00	35.85	35.85	33.49	0.14%	1,645