LON:VGER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	28.65	29.02	28.36	28.85	28.85	-0.40%	25,298
Apr 1, 2026	29.06	29.11	28.72	28.97	28.97	2.60%	12,020
Mar 31, 2026	28.00	28.37	28.01	28.23	28.23	1.00%	6,319
Mar 30, 2026	27.57	27.95	27.44	27.95	27.95	1.88%	22,988
Mar 27, 2026	27.96	28.00	27.44	27.44	27.44	-1.79%	20,352
Mar 26, 2026	28.01	28.20	27.88	27.94	27.94	-1.32%	16,071
Mar 25, 2026	28.42	28.44	28.27	28.31	28.31	1.38%	18,539
Mar 24, 2026	27.93	28.15	27.62	27.93	27.93	0.28%	30,725
Mar 23, 2026	27.22	28.79	26.97	27.85	27.85	0.48%	97,493
Mar 20, 2026	28.44	28.55	27.72	27.72	27.72	-0.91%	39,130
Mar 19, 2026	28.35	28.71	27.97	27.97	27.97	-3.88%	28,113
Mar 18, 2026	29.54	29.48	29.15	29.10	29.02	-0.76%	19,229
Mar 17, 2026	29.08	29.43	28.96	29.32	29.24	0.77%	39,236
Mar 16, 2026	29.15	29.28	28.76	29.10	29.02	0.48%	18,607
Mar 13, 2026	28.77	29.38	28.74	28.96	28.88	-0.45%	6,710
Mar 12, 2026	28.99	29.19	28.29	29.09	29.01	0.03%	11,615
Mar 11, 2026	29.25	29.40	29.06	29.08	29.00	-1.79%	38,848
Mar 10, 2026	29.53	29.72	29.39	29.61	29.53	2.50%	23,995
Mar 9, 2026	28.62	28.98	28.25	28.89	28.81	-0.89%	47,372
Mar 6, 2026	29.74	29.91	28.96	29.15	29.07	-1.32%	42,268
Mar 5, 2026	30.29	30.29	29.54	29.54	29.45	-1.92%	29,720
Mar 4, 2026	29.69	30.20	29.64	30.12	30.03	2.14%	54,446
Mar 3, 2026	30.21	30.50	29.38	29.49	29.40	-3.75%	33,203
Mar 2, 2026	31.27	31.37	30.64	30.64	30.55	-3.02%	45,436
Feb 27, 2026	31.68	31.84	31.55	31.59	31.50	0.19%	7,386
Feb 26, 2026	31.41	31.59	31.25	31.53	31.44	0.45%	4,519
Feb 25, 2026	31.26	31.42	31.16	31.39	31.30	0.77%	13,263
Feb 24, 2026	31.24	31.36	31.14	31.15	31.06	-0.27%	31,066
Feb 23, 2026	31.38	31.49	31.19	31.24	31.15	-0.95%	19,853
Feb 20, 2026	31.30	31.99	31.13	31.54	31.45	0.73%	11,960
Feb 19, 2026	31.57	31.57	31.20	31.31	31.22	0.38%	23,170
Feb 18, 2026	31.21	31.45	31.18	31.19	31.10	0.05%	3,642
Feb 17, 2026	30.78	31.17	30.75	31.17	31.08	1.45%	19,961
Feb 16, 2026	31.03	31.05	30.73	30.73	30.64	-0.68%	19,243
Feb 13, 2026	30.88	30.98	30.77	30.94	30.85	0.25%	18,162
Feb 12, 2026	31.23	31.41	30.88	30.86	30.77	-0.27%	5,261
Feb 11, 2026	31.14	31.24	30.89	30.94	30.85	-0.58%	3,838
Feb 10, 2026	31.20	31.24	31.00	31.12	31.03	0.03%	5,514
Feb 9, 2026	30.95	31.12	30.85	31.11	31.02	1.43%	9,947
Feb 6, 2026	30.46	30.70	30.34	30.67	30.58	0.76%	12,748
Feb 5, 2026	30.53	30.60	30.17	30.44	30.35	-0.11%	7,985
Feb 4, 2026	30.56	30.65	30.34	30.48	30.39	-0.14%	15,352
Feb 3, 2026	30.73	30.91	30.45	30.52	30.43	-0.32%	19,623
Feb 2, 2026	30.19	30.68	30.13	30.62	30.53	1.11%	21,201
Jan 30, 2026	30.32	30.39	30.07	30.28	30.20	0.83%	16,190
Jan 29, 2026	30.75	30.81	30.00	30.03	29.95	-2.12%	17,408
Jan 28, 2026	30.79	30.89	30.63	30.68	30.59	-0.51%	4,328
Jan 27, 2026	30.78	31.05	30.71	30.84	30.75	0.29%	31,791
Jan 26, 2026	30.70	30.82	30.50	30.75	30.66	0.39%	17,552
Jan 23, 2026	30.70	30.79	30.54	30.63	30.54	-0.31%	19,759