Goldman Sachs Etf Icav (LON:GOVT)
London · Delayed Price · Currency is GBP · Price in USD 9.72
+0.02 (0.23%)
Last updated: Sep 22, 2026, 4:02 PM GMT
LON:GOVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.72 | 9.73 | 9.72 | 9.72 | 9.72 | 0.23% | 359 |
| Sep 21, 2026 | 9.71 | 9.71 | 9.71 | 9.70 | 9.70 | -0.08% | 265 |
| Sep 18, 2026 | 9.75 | 9.75 | 9.75 | 9.71 | 9.71 | -0.27% | 1,527 |
| Sep 17, 2026 | 9.74 | 9.74 | 9.73 | 9.73 | 9.73 | -0.04% | 1,461 |
| Sep 16, 2026 | 9.71 | 9.71 | 9.71 | 9.74 | 9.74 | 0.39% | 713 |
| Sep 15, 2026 | 9.70 | 9.71 | 9.70 | 9.70 | 9.70 | -0.11% | 950 |
| Sep 14, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.68% | - |
| Sep 11, 2026 | 9.77 | 9.77 | 9.77 | 9.78 | 9.78 | -0.11% | 1,009 |
| Sep 10, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.37% | - |
| Sep 9, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.29% | - |
| Sep 8, 2026 | 9.86 | 9.86 | 9.85 | 9.85 | 9.85 | 0.04% | 3,747 |
| Sep 7, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.07% | - |
| Sep 4, 2026 | 9.82 | 9.82 | 9.82 | 9.84 | 9.84 | -0.05% | 185 |
| Sep 3, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.79% | - |
| Sep 2, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.01% | - |
| Sep 1, 2026 | 9.77 | 9.78 | 9.77 | 9.77 | 9.77 | -0.37% | 4,488 |
| Aug 28, 2026 | 9.83 | 9.83 | 9.83 | 9.81 | 9.81 | -0.53% | 2 |
| Aug 27, 2026 | 9.86 | 9.87 | 9.86 | 9.86 | 9.86 | 0.05% | 3,064 |
| Aug 26, 2026 | 9.88 | 9.88 | 9.88 | 9.85 | 9.85 | -0.15% | 295 |
| Aug 25, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.21% | - |
| Aug 24, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.09% | - |
| Aug 21, 2026 | 9.86 | 9.86 | 9.86 | 9.84 | 9.84 | -0.21% | 10 |
| Aug 20, 2026 | 9.85 | 9.85 | 9.85 | 9.86 | 9.86 | -0.03% | 9 |
| Aug 19, 2026 | 9.87 | 9.87 | 9.87 | 9.86 | 9.86 | 0.72% | 354 |
| Aug 18, 2026 | 9.79 | 9.79 | 9.78 | 9.79 | 9.79 | -0.24% | 900 |
| Aug 17, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.81 | -0.17% | - |
| Aug 14, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.04% | - |
| Aug 13, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.83 | 0.04% | - |
| Aug 12, 2026 | 9.85 | 9.85 | 9.85 | 9.83 | 9.83 | -0.01% | 804 |
| Aug 11, 2026 | 9.82 | 9.84 | 9.82 | 9.83 | 9.83 | -0.01% | 2,064 |
| Aug 10, 2026 | 9.86 | 9.86 | 9.86 | 9.83 | 9.83 | -0.46% | 7,909 |
| Aug 7, 2026 | 9.91 | 9.92 | 9.91 | 9.88 | 9.88 | 0.63% | 5,104 |
| Aug 6, 2026 | 9.84 | 9.85 | 9.84 | 9.82 | 9.82 | -0.28% | 3,045 |
| Aug 5, 2026 | 9.86 | 9.86 | 9.86 | 9.84 | 9.84 | 0.24% | 1,084 |
| Aug 4, 2026 | 9.83 | 9.83 | 9.83 | 9.82 | 9.82 | 0.06% | 399 |
| Aug 3, 2026 | 9.83 | 9.83 | 9.82 | 9.81 | 9.81 | 0.27% | 3,871 |
| Jul 31, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.38% | - |
| Jul 30, 2026 | 9.76 | 9.77 | 9.75 | 9.82 | 9.82 | 0.90% | 15,500 |
| Jul 29, 2026 | 9.75 | 9.75 | 9.75 | 9.74 | 9.74 | -0.24% | 639 |
| Jul 28, 2026 | 9.75 | 9.75 | 9.75 | 9.76 | 9.76 | 0.20% | 292 |
| Jul 27, 2026 | 9.75 | 9.76 | 9.75 | 9.74 | 9.74 | 0.14% | 3,299 |
| Jul 24, 2026 | 9.71 | 9.72 | 9.71 | 9.73 | 9.73 | 0.32% | 1,441 |
| Jul 23, 2026 | 9.71 | 9.72 | 9.71 | 9.70 | 9.69 | -0.42% | 2,604 |
| Jul 22, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.19% | - |
| Jul 21, 2026 | 9.75 | 9.76 | 9.75 | 9.75 | 9.75 | -0.07% | 7,432 |
| Jul 20, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.35% | - |
| Jul 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.12% | - |
| Jul 16, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.11% | - |
| Jul 15, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.23% | - |
| Jul 14, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.64% | - |