Pimco Etfs Plc - Pimco Advantage Global Government Bond UCITS ETF (LON:GOVS)
London · Delayed Price · Currency is GBP 23.85
+0.07 (0.30%)
Last updated: Sep 21, 2026, 8:22 AM GMT
LON:GOVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.12% | - |
| Sep 21, 2026 | 23.81 | 23.82 | 23.81 | 23.85 | 23.85 | 0.30% | 4,165 |
| Sep 18, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.28% | - |
| Sep 17, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.13% | - |
| Sep 16, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.82 | 0.20% | - |
| Sep 15, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.77 | -0.10% | - |
| Sep 14, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.79 | -0.28% | - |
| Sep 11, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.86 | -0.45% | - |
| Sep 10, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 23.97 | -0.52% | - |
| Sep 9, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.09 | -0.31% | - |
| Sep 8, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.17 | 0.16% | - |
| Sep 7, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.13 | -0.05% | - |
| Sep 4, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.14 | 0.15% | - |
| Sep 3, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.10 | 0.23% | - |
| Sep 2, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.05 | -0.24% | - |
| Sep 1, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.11 | -0.37% | - |
| Aug 28, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.20 | -0.16% | - |
| Aug 27, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.24 | -0.05% | - |
| Aug 26, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.25 | -0.08% | - |
| Aug 25, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.27 | 0.25% | - |
| Aug 24, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.21 | 0.19% | - |
| Aug 21, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.16 | -0.17% | - |
| Aug 20, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.20 | 0.02% | - |
| Aug 19, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.20 | 0.17% | - |
| Aug 18, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.16 | -0.16% | - |
| Aug 17, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.20 | -0.14% | - |
| Aug 14, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.23 | -0.40% | - |
| Aug 13, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.33 | 0.34% | - |
| Aug 12, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.25 | 0.08% | - |
| Aug 11, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.23 | -0.04% | - |
| Aug 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.24 | -0.14% | - |
| Aug 7, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.27 | 0.05% | - |
| Aug 6, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.26 | -0.05% | - |
| Aug 5, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.27 | 0.08% | - |
| Aug 4, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.25 | 0.53% | - |
| Aug 3, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.12 | 0.15% | - |
| Jul 31, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.09 | -0.18% | - |
| Jul 30, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.13 | -0.18% | - |
| Jul 29, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.17 | -0.09% | - |
| Jul 28, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.20 | 0.25% | - |
| Jul 27, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.14 | 0.26% | - |
| Jul 24, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.07 | 0.11% | - |
| Jul 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.05 | -0.35% | - |
| Jul 22, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.13 | -0.21% | - |
| Jul 21, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.18 | - | - |
| Jul 20, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.18 | -0.25% | - |
| Jul 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.24 | 0.13% | - |
| Jul 16, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.21 | -0.15% | - |
| Jul 15, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.24 | -0.11% | - |
| Jul 14, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.27 | 0.20% | - |