LON:0VGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	44.98	45.24	44.19	45.17	45.17	4.39%	2,263
May 12, 2026	45.22	45.69	43.27	43.27	43.27	-3.57%	1,270
May 11, 2026	43.34	45.14	43.34	44.87	44.87	6.13%	6,851
May 8, 2026	41.34	42.61	41.34	42.28	42.28	-0.40%	2,899
May 7, 2026	42.45	42.45	42.45	42.45	42.45	2.19%	1,835
May 6, 2026	40.41	42.14	40.41	41.54	41.54	8.29%	3,249
May 5, 2026	39.45	39.69	38.36	38.36	38.36	-0.70%	2,688
May 4, 2026	38.01	38.63	37.69	38.63	38.63	1.60%	845
May 1, 2026	38.39	38.39	38.02	38.02	38.02	0.66%	496
Apr 30, 2026	38.36	38.36	37.77	37.77	37.77	0.72%	4,000
Apr 29, 2026	37.88	37.88	37.50	37.50	37.50	-3.40%	1,931
Apr 28, 2026	40.18	40.22	38.55	38.82	38.82	-5.80%	12,178
Apr 27, 2026	41.01	41.21	40.74	41.21	41.21	-0.77%	3,384
Apr 24, 2026	41.39	41.69	41.26	41.53	41.53	-0.86%	1,127
Apr 23, 2026	41.69	42.37	41.69	41.89	41.89	-1.94%	364
Apr 22, 2026	43.42	43.67	42.66	42.72	42.72	-0.72%	3,879
Apr 21, 2026	44.84	44.84	43.03	43.03	43.03	-4.58%	3,662
Apr 20, 2026	45.30	45.51	45.08	45.10	45.10	-2.94%	2,909
Apr 17, 2026	44.30	46.46	43.82	46.46	46.46	7.95%	1,853
Apr 16, 2026	43.29	43.29	43.04	43.04	43.04	-0.46%	4,082
Apr 15, 2026	43.25	43.66	43.24	43.24	43.24	-0.32%	2,535
Apr 14, 2026	43.80	44.31	43.38	43.38	43.38	-1.59%	2,966
Apr 13, 2026	42.52	44.08	42.52	44.08	44.08	1.15%	6,154
Apr 10, 2026	45.13	45.13	43.23	43.58	43.58	-1.11%	2,678
Apr 9, 2026	44.31	44.67	43.75	44.07	44.07	-1.17%	5,149
Apr 8, 2026	45.71	45.71	43.37	44.59	44.59	5.61%	8,660
Apr 7, 2026	43.00	43.01	41.49	42.22	42.22	0.38%	12,041
Apr 2, 2026	39.30	42.24	39.19	42.06	42.06	-1.66%	12,801
Apr 1, 2026	40.36	42.88	40.30	42.77	42.77	9.78%	5,130
Mar 31, 2026	36.91	38.96	36.91	38.96	38.96	8.68%	6,462
Mar 30, 2026	37.00	37.00	35.85	35.85	35.85	0.14%	1,645
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