Pimco Etfs Plc - Pimco Advantage Global Government Bond UCITS ETF (LON:GOVI)
London · Delayed Price · Currency is GBP · Price in USD 24.52
-0.05 (-0.22%)
Last updated: Sep 9, 2026, 2:13 PM GMT
LON:GOVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.17% | - |
| Sep 21, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.17% | - |
| Sep 18, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.22% | - |
| Sep 17, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.33% | - |
| Sep 16, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.22% | - |
| Sep 15, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.09% | - |
| Sep 14, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.30% | - |
| Sep 11, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.27% | - |
| Sep 10, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.67% | - |
| Sep 9, 2026 | 24.80 | 24.80 | 24.80 | 24.76 | 24.76 | -0.33% | 127 |
| Sep 8, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.16% | - |
| Sep 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.05% | - |
| Sep 4, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.18% | - |
| Sep 3, 2026 | 24.80 | 24.80 | 24.80 | 24.77 | 24.77 | 0.21% | 2 |
| Sep 2, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.25% | - |
| Sep 1, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.38% | - |
| Aug 28, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.22% | - |
| Aug 27, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.06% | - |
| Aug 26, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.04% | - |
| Aug 25, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.27% | - |
| Aug 24, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.17% | - |
| Aug 21, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.11% | - |
| Aug 20, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.02% | - |
| Aug 19, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.17% | - |
| Aug 18, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.17% | - |
| Aug 17, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.14% | - |
| Aug 14, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.40% | - |
| Aug 13, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.35% | - |
| Aug 12, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.92 | 0.08% | - |
| Aug 11, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.04% | - |
| Aug 10, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.15% | - |
| Aug 7, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.05% | - |
| Aug 6, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.05% | - |
| Aug 5, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.08% | - |
| Aug 4, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.53% | - |
| Aug 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.15% | - |
| Jul 31, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.18% | - |
| Jul 30, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.80 | -0.19% | - |
| Jul 29, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.09% | - |
| Jul 28, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.25% | - |
| Jul 27, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.26% | - |
| Jul 24, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.12% | - |
| Jul 23, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.34% | - |
| Jul 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.20% | - |
| Jul 21, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.05% | - |
| Jul 20, 2026 | 24.93 | 24.93 | 24.93 | 24.87 | 24.87 | -0.31% | 1,000 |
| Jul 17, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.25% | - |
| Jul 16, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.15% | - |
| Jul 15, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.03% | - |
| Jul 14, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.12% | - |