Vanguard Global Aggregate Bond UCITS ETF (LON:VAGP)
London · Delayed Price · Currency is GBP 22.87
+0.05 (0.23%)
Oct 21, 2025, 4:35 PM BST
LON:VAGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 22.90 | 23.00 | 22.75 | 22.86 | 22.86 | 0.24% | 2,893 |
| Oct 20, 2025 | 22.78 | 22.85 | 22.75 | 22.81 | 22.81 | - | 14,579 |
| Oct 17, 2025 | 22.93 | 22.93 | 22.79 | 22.81 | 22.81 | - | 8,929 |
| Oct 16, 2025 | 22.90 | 22.94 | 22.60 | 22.81 | 22.81 | -0.22% | 38,463 |
| Oct 15, 2025 | 22.78 | 22.98 | 22.70 | 22.86 | 22.80 | 0.22% | 24,470 |
| Oct 14, 2025 | 22.86 | 22.95 | 22.70 | 22.81 | 22.74 | 0.13% | 16,738 |
| Oct 13, 2025 | 22.88 | 22.89 | 22.66 | 22.78 | 22.72 | 0.04% | 18,047 |
| Oct 10, 2025 | 22.76 | 22.80 | 22.68 | 22.77 | 22.70 | 0.31% | 24,089 |
| Oct 9, 2025 | 22.79 | 22.79 | 22.68 | 22.70 | 22.64 | -0.18% | 14,892 |
| Oct 8, 2025 | 22.73 | 22.85 | 22.60 | 22.74 | 22.67 | 0.26% | 19,118 |
| Oct 7, 2025 | 22.71 | 22.80 | 22.53 | 22.68 | 22.62 | - | 12,263 |
| Oct 6, 2025 | 22.71 | 22.81 | 22.53 | 22.68 | 22.61 | -0.13% | 89,770 |
| Oct 3, 2025 | 22.78 | 22.86 | 22.69 | 22.71 | 22.64 | 0.04% | 19,316 |
| Oct 2, 2025 | 22.81 | 22.85 | 22.42 | 22.70 | 22.64 | 0.04% | 17,076 |
| Oct 1, 2025 | 22.68 | 22.85 | 22.57 | 22.69 | 22.62 | 0.04% | 14,168 |
| Sep 30, 2025 | 22.64 | 22.83 | 22.64 | 22.68 | 22.62 | - | 14,326 |
| Sep 29, 2025 | 22.67 | 22.70 | 22.63 | 22.68 | 22.61 | 0.22% | 21,427 |
| Sep 26, 2025 | 22.68 | 22.69 | 22.47 | 22.63 | 22.57 | 0.13% | 12,731 |
| Sep 25, 2025 | 22.70 | 22.70 | 22.59 | 22.60 | 22.54 | -0.22% | 12,634 |
| Sep 24, 2025 | 22.70 | 22.72 | 22.62 | 22.65 | 22.59 | 0.04% | 15,966 |
| Sep 23, 2025 | 22.70 | 22.73 | 22.60 | 22.64 | 22.58 | - | 4,504 |
| Sep 22, 2025 | 22.62 | 22.80 | 22.50 | 22.64 | 22.57 | - | 18,770 |
| Sep 19, 2025 | 22.68 | 22.71 | 22.61 | 22.64 | 22.58 | -0.13% | 8,825 |
| Sep 18, 2025 | 22.89 | 22.89 | 22.59 | 22.67 | 22.61 | -0.48% | 16,148 |
| Sep 17, 2025 | 22.66 | 22.95 | 22.65 | 22.78 | 22.66 | 0.04% | 7,813 |
| Sep 16, 2025 | 22.92 | 22.92 | 22.66 | 22.77 | 22.65 | 0.04% | 6,230 |
| Sep 15, 2025 | 22.82 | 22.88 | 22.66 | 22.76 | 22.64 | 0.13% | 18,262 |
| Sep 12, 2025 | 22.74 | 22.89 | 22.70 | 22.73 | 22.61 | -0.18% | 138,063 |
| Sep 11, 2025 | 22.58 | 22.90 | 22.58 | 22.77 | 22.65 | 0.18% | 4,536 |
| Sep 10, 2025 | 22.57 | 22.85 | 22.57 | 22.73 | 22.61 | 0.13% | 47,124 |
| Sep 9, 2025 | 22.74 | 22.77 | 22.68 | 22.70 | 22.58 | -0.31% | 16,440 |
| Sep 8, 2025 | 22.81 | 22.81 | 22.58 | 22.77 | 22.65 | 0.26% | 11,621 |
| Sep 5, 2025 | 22.63 | 22.79 | 22.58 | 22.71 | 22.59 | 0.49% | 18,117 |
| Sep 4, 2025 | 22.43 | 22.73 | 22.43 | 22.60 | 22.48 | 0.22% | 7,102 |
| Sep 3, 2025 | 22.48 | 22.58 | 22.42 | 22.55 | 22.43 | 0.18% | 11,761 |
| Sep 2, 2025 | 22.52 | 22.64 | 22.40 | 22.51 | 22.39 | -0.04% | 19,573 |
| Sep 1, 2025 | 22.51 | 22.66 | 22.49 | 22.52 | 22.40 | -0.09% | 18,119 |
| Aug 29, 2025 | 22.68 | 22.72 | 22.42 | 22.54 | 22.42 | -0.13% | 6,405 |
| Aug 28, 2025 | 22.55 | 22.70 | 22.53 | 22.57 | 22.45 | 0.18% | 24,484 |
| Aug 27, 2025 | 22.62 | 22.65 | 22.50 | 22.53 | 22.41 | 0.04% | 11,145 |
| Aug 26, 2025 | 22.66 | 22.66 | 22.41 | 22.52 | 22.40 | -0.09% | 7,931 |
| Aug 22, 2025 | 22.57 | 22.68 | 22.33 | 22.54 | 22.42 | 0.40% | 4,706 |
| Aug 21, 2025 | 22.57 | 22.66 | 22.36 | 22.45 | 22.33 | -0.53% | 21,312 |
| Aug 20, 2025 | 22.56 | 22.63 | 22.55 | 22.57 | 22.38 | 0.04% | 8,107 |
| Aug 19, 2025 | 22.61 | 22.61 | 22.51 | 22.56 | 22.37 | 0.18% | 16,345 |
| Aug 18, 2025 | 22.82 | 22.82 | 22.42 | 22.52 | 22.33 | -0.13% | 11,426 |
| Aug 15, 2025 | 22.62 | 22.74 | 22.46 | 22.55 | 22.36 | -0.18% | 5,973 |
| Aug 14, 2025 | 22.81 | 22.82 | 22.51 | 22.59 | 22.40 | -0.26% | 5,956 |
| Aug 13, 2025 | 22.64 | 22.67 | 22.55 | 22.65 | 22.46 | 0.40% | 10,180 |
| Aug 12, 2025 | 22.74 | 22.75 | 22.44 | 22.56 | 22.37 | -0.18% | 10,105 |