Amundi Core Global Government Bond UCITS ETF (LON:GOVG)
London · Delayed Price · Currency is GBP · Price in GBX 4,327.00
+1.50 (0.03%)
Sep 23, 2026, 12:00 PM GMT
LON:GOVG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,327.00 | 4,327.00 | 4,327.00 | 4,327.00 | - | 0.08% | 1,810 |
| Sep 22, 2026 | 4,323.75 | 4,323.75 | 4,323.75 | 4,323.75 | 4,323.75 | -0.04% | - |
| Sep 21, 2026 | 4,330.00 | 4,330.00 | 4,330.00 | 4,325.50 | 4,325.50 | 0.35% | - |
| Sep 18, 2026 | 4,326.00 | 4,326.00 | 4,326.00 | 4,310.50 | 4,310.50 | -0.35% | 670 |
| Sep 17, 2026 | 4,316.71 | 4,316.71 | 4,316.71 | 4,325.50 | 4,325.50 | 0.14% | 14 |
| Sep 16, 2026 | 4,304.92 | 4,308.99 | 4,304.92 | 4,319.50 | 4,319.50 | 0.28% | 80 |
| Sep 15, 2026 | 4,298.32 | 4,309.00 | 4,309.00 | 4,307.50 | 4,307.50 | -0.10% | 3,487 |
| Sep 14, 2026 | 4,311.75 | 4,311.75 | 4,311.75 | 4,311.75 | 4,311.75 | -0.12% | - |
| Sep 11, 2026 | 4,319.83 | 4,319.83 | 4,313.99 | 4,317.00 | 4,317.00 | -0.04% | 480 |
| Sep 10, 2026 | 4,337.50 | 4,339.29 | 4,322.52 | 4,318.75 | 4,318.75 | -0.39% | 1,112 |
| Sep 9, 2026 | 4,345.63 | 4,345.63 | 4,343.79 | 4,335.75 | 4,335.75 | -0.34% | 706 |
| Sep 8, 2026 | 4,341.99 | 4,350.90 | 4,341.99 | 4,350.50 | 4,350.50 | 0.03% | 541 |
| Sep 7, 2026 | 4,354.50 | 4,354.50 | 4,353.50 | 4,349.25 | 4,349.25 | -0.10% | 1,255 |
| Sep 4, 2026 | 4,353.50 | 4,353.50 | 4,353.50 | 4,353.50 | 4,353.50 | 0.03% | - |
| Sep 3, 2026 | 4,352.50 | 4,352.50 | 4,352.50 | 4,352.00 | 4,352.00 | 0.35% | 2 |
| Sep 2, 2026 | 4,333.32 | 4,333.32 | 4,333.32 | 4,337.00 | 4,337.00 | -0.17% | 18 |
| Sep 1, 2026 | 4,348.50 | 4,348.50 | 4,340.40 | 4,344.25 | 4,344.25 | -0.36% | 357 |
| Aug 28, 2026 | 4,365.00 | 4,365.00 | 4,359.58 | 4,360.00 | 4,360.00 | -0.17% | 1,367 |
| Aug 27, 2026 | 4,366.33 | 4,366.33 | 4,366.33 | 4,367.50 | 4,367.50 | -0.01% | 574 |
| Aug 26, 2026 | 4,369.00 | 4,369.00 | 4,369.00 | 4,368.00 | 4,368.00 | -0.11% | 37 |
| Aug 25, 2026 | 4,372.75 | 4,372.75 | 4,372.75 | 4,372.75 | 4,372.75 | 0.23% | - |
| Aug 24, 2026 | 4,358.97 | 4,358.97 | 4,358.97 | 4,362.75 | 4,362.75 | 0.21% | 67 |
| Aug 21, 2026 | 4,358.00 | 4,359.00 | 4,359.00 | 4,353.75 | 4,353.75 | -0.13% | 90 |
| Aug 20, 2026 | 4,364.00 | 4,364.00 | 4,364.00 | 4,359.50 | 4,359.50 | -0.05% | - |
| Aug 19, 2026 | 4,358.33 | 4,357.00 | 4,357.00 | 4,361.75 | 4,361.75 | 0.25% | 662 |
| Aug 18, 2026 | 4,351.00 | 4,351.00 | 4,351.00 | 4,351.00 | 4,351.00 | -0.10% | - |
| Aug 17, 2026 | 4,359.53 | 4,359.53 | 4,353.00 | 4,355.25 | 4,355.25 | -0.15% | 5,036 |
| Aug 14, 2026 | 4,366.00 | 4,366.00 | 4,366.00 | 4,362.00 | 4,362.00 | -0.25% | - |
| Aug 13, 2026 | 4,362.50 | 4,363.00 | 4,362.50 | 4,373.00 | 4,373.00 | 0.15% | 217 |
| Aug 12, 2026 | 4,363.30 | 4,369.00 | 4,363.30 | 4,366.50 | 4,366.50 | 0.06% | 68 |
| Aug 11, 2026 | 4,356.14 | 4,356.14 | 4,356.14 | 4,364.00 | 4,364.00 | 0.08% | 1,990 |
| Aug 10, 2026 | 4,363.80 | 4,363.80 | 4,363.80 | 4,360.50 | 4,360.50 | -0.23% | 32 |
| Aug 7, 2026 | 4,370.75 | 4,370.75 | 4,370.75 | 4,370.75 | 4,370.75 | 0.05% | - |
| Aug 6, 2026 | 4,378.50 | 4,383.50 | 4,373.52 | 4,368.75 | 4,368.75 | -0.14% | 342 |
| Aug 5, 2026 | 4,380.00 | 4,380.00 | 4,374.92 | 4,375.00 | 4,375.00 | 0.14% | 12 |
| Aug 4, 2026 | 4,357.50 | 4,357.50 | 4,352.17 | 4,368.75 | 4,368.75 | 0.25% | 1,622 |
| Aug 3, 2026 | 4,371.50 | 4,371.50 | 4,365.16 | 4,358.00 | 4,358.00 | 0.19% | 64 |
| Jul 31, 2026 | 4,368.35 | 4,368.35 | 4,349.50 | 4,349.75 | 4,349.75 | -0.21% | 1,454 |
| Jul 30, 2026 | 4,359.00 | 4,359.00 | 4,359.00 | 4,359.00 | 4,359.00 | -0.09% | - |
| Jul 29, 2026 | 4,365.98 | 4,371.46 | 4,365.98 | 4,362.75 | 4,362.75 | -0.28% | 146 |
| Jul 28, 2026 | 4,368.55 | 4,372.39 | 4,366.49 | 4,375.00 | 4,375.00 | 0.22% | 640 |
| Jul 27, 2026 | 4,362.57 | 4,362.57 | 4,362.57 | 4,365.25 | 4,365.25 | 0.13% | 3 |
| Jul 24, 2026 | 4,351.75 | 4,355.83 | 4,351.75 | 4,359.50 | 4,359.50 | 0.33% | 217 |
| Jul 23, 2026 | 4,351.17 | 4,355.93 | 4,351.17 | 4,345.25 | 4,345.25 | -0.27% | 20 |
| Jul 22, 2026 | 4,363.65 | 4,363.65 | 4,363.65 | 4,357.00 | 4,357.00 | -0.12% | 112 |
| Jul 21, 2026 | 4,372.00 | 4,372.00 | 4,362.88 | 4,362.25 | 4,362.25 | -0.11% | 382 |
| Jul 20, 2026 | 4,375.00 | 4,375.00 | 4,371.35 | 4,367.25 | 4,367.25 | -0.28% | 394 |
| Jul 17, 2026 | 4,381.50 | 4,381.50 | 4,379.00 | 4,379.50 | 4,379.50 | 0.19% | 692 |
| Jul 16, 2026 | 4,371.25 | 4,371.25 | 4,371.25 | 4,371.25 | 4,371.25 | -0.16% | - |
| Jul 15, 2026 | 4,378.25 | 4,378.25 | 4,378.25 | 4,378.25 | 4,378.25 | - | - |