HSBC Global Government Bond Fund (LON:HGVG)
London · Delayed Price · Currency is GBP · Price in GBX 991.80
+3.55 (0.36%)
Last updated: Sep 10, 2026, 10:39 AM GMT
LON:HGVG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 990.25 | 990.25 | 990.25 | 990.25 | 990.25 | -0.16% | - |
| Sep 21, 2026 | 991.80 | 991.80 | 991.80 | 991.80 | 991.80 | 0.36% | - |
| Sep 18, 2026 | 988.25 | 988.25 | 988.25 | 988.25 | 988.25 | -0.29% | - |
| Sep 17, 2026 | 991.15 | 991.15 | 991.15 | 991.15 | 991.15 | -0.01% | - |
| Sep 16, 2026 | 991.20 | 991.20 | 991.20 | 991.20 | 991.20 | 0.42% | - |
| Sep 15, 2026 | 987.10 | 987.10 | 987.10 | 987.10 | 987.10 | 0.01% | - |
| Sep 14, 2026 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | -0.21% | - |
| Sep 11, 2026 | 989.05 | 989.05 | 989.05 | 989.05 | 989.05 | -0.17% | - |
| Sep 10, 2026 | 994.47 | 994.47 | 993.43 | 990.75 | 990.75 | -0.30% | 1,397 |
| Sep 9, 2026 | 993.70 | 993.70 | 993.70 | 993.70 | 993.70 | -0.27% | - |
| Sep 8, 2026 | 996.35 | 996.35 | 996.35 | 996.35 | 996.35 | 0.08% | - |
| Sep 7, 2026 | 995.55 | 995.55 | 995.55 | 995.55 | 995.55 | -0.12% | - |
| Sep 4, 2026 | 999.13 | 999.13 | 999.13 | 996.75 | 996.75 | 0.02% | 2 |
| Sep 3, 2026 | 997.07 | 997.07 | 997.07 | 996.55 | 996.55 | 0.22% | 1 |
| Sep 2, 2026 | 992.00 | 994.40 | 992.00 | 994.35 | 994.35 | -0.18% | 8,577 |
| Sep 1, 2026 | 994.20 | 995.50 | 993.20 | 996.15 | 996.15 | -0.15% | 49,200 |
| Aug 28, 2026 | 997.70 | 997.70 | 997.70 | 997.65 | 997.65 | -0.08% | 7,753 |
| Aug 27, 2026 | 998.45 | 998.45 | 998.45 | 998.45 | 998.45 | -0.04% | - |
| Aug 26, 2026 | 1,000.20 | 1,000.20 | 999.44 | 998.85 | 998.85 | -0.11% | 7,914 |
| Aug 25, 2026 | 997.60 | 997.60 | 997.60 | 999.95 | 999.95 | 0.26% | 7,015 |
| Aug 24, 2026 | 997.80 | 997.80 | 997.80 | 997.40 | 997.40 | 0.12% | 7,015 |
| Aug 21, 2026 | 996.25 | 996.25 | 996.25 | 996.25 | 996.25 | -0.10% | - |
| Aug 20, 2026 | 999.10 | 999.10 | 999.10 | 997.25 | 997.25 | -0.03% | 296 |
| Aug 19, 2026 | 997.50 | 997.50 | 997.50 | 997.50 | 997.50 | 0.07% | - |
| Aug 18, 2026 | 995.80 | 996.60 | 995.80 | 996.85 | 996.85 | -0.08% | 1,252 |
| Aug 17, 2026 | 996.80 | 996.90 | 996.80 | 997.60 | 997.60 | -0.03% | 15,602 |
| Aug 14, 2026 | 997.50 | 998.60 | 997.50 | 997.85 | 997.85 | -0.30% | 17,559 |
| Aug 13, 2026 | 1,000.90 | 1,000.90 | 1,000.90 | 1,000.90 | 1,000.90 | 0.22% | - |
| Aug 12, 2026 | 1,012.16 | 1,012.16 | 1,012.16 | 1,014.70 | 998.67 | -0.06% | 491 |
| Aug 11, 2026 | 1,015.80 | 1,015.80 | 1,015.80 | 1,015.30 | 999.26 | 0.08% | 7,676 |
| Aug 10, 2026 | 1,016.60 | 1,016.60 | 1,016.60 | 1,014.50 | 998.48 | -0.24% | 2 |
| Aug 7, 2026 | 1,017.20 | 1,017.20 | 1,016.20 | 1,016.90 | 1,000.84 | 0.10% | 945 |
| Aug 6, 2026 | 1,015.90 | 1,015.90 | 1,015.90 | 1,015.90 | 999.85 | -0.08% | - |
| Aug 5, 2026 | 1,016.80 | 1,016.80 | 1,015.80 | 1,016.70 | 1,000.64 | 0.14% | 15,380 |
| Aug 4, 2026 | 1,015.30 | 1,015.30 | 1,015.30 | 1,015.30 | 999.26 | 0.12% | - |
| Aug 3, 2026 | 1,013.20 | 1,014.20 | 1,013.20 | 1,014.10 | 998.08 | 0.27% | 23,929 |
| Jul 31, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,011.40 | 995.42 | -0.16% | 771 |
| Jul 30, 2026 | 1,011.60 | 1,011.60 | 1,011.60 | 1,013.00 | 997.00 | -0.11% | 593 |
| Jul 29, 2026 | 1,014.10 | 1,014.10 | 1,014.10 | 1,014.10 | 998.08 | -0.18% | - |
| Jul 28, 2026 | 1,015.40 | 1,015.40 | 1,015.40 | 1,015.90 | 999.85 | 0.15% | 7,803 |
| Jul 27, 2026 | 1,014.40 | 1,014.40 | 1,014.40 | 1,014.40 | 998.38 | 0.17% | 7,798 |
| Jul 24, 2026 | 1,012.70 | 1,012.70 | 1,012.70 | 1,012.70 | 996.70 | 0.32% | - |
| Jul 23, 2026 | 1,009.50 | 1,009.50 | 1,009.50 | 1,009.50 | 993.55 | -0.30% | - |
| Jul 22, 2026 | 1,012.50 | 1,012.50 | 1,012.50 | 1,012.50 | 996.51 | -0.19% | - |
| Jul 21, 2026 | 1,013.60 | 1,013.60 | 1,013.60 | 1,014.40 | 998.38 | -0.06% | 753 |
| Jul 20, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 998.97 | -0.20% | - |
| Jul 17, 2026 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,000.94 | 0.17% | - |
| Jul 16, 2026 | 1,015.30 | 1,015.30 | 1,015.30 | 1,015.30 | 999.26 | -0.04% | - |
| Jul 15, 2026 | 1,015.70 | 1,015.70 | 1,015.70 | 1,015.70 | 999.66 | -0.04% | - |
| Jul 14, 2026 | 1,016.10 | 1,016.10 | 1,016.10 | 1,016.10 | 1,000.05 | 0.21% | - |