LON:VGER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	30.00	30.10	29.94	30.03	-	0.32%	4,758
May 8, 2026	30.02	30.10	29.94	29.93	29.93	-1.25%	16,884
May 7, 2026	30.72	30.78	30.31	30.31	30.31	-0.83%	18,682
May 6, 2026	30.32	30.90	30.36	30.57	30.57	1.99%	27,720
May 5, 2026	29.60	30.03	29.42	29.97	29.97	-0.02%	86,239
May 1, 2026	29.94	30.24	29.67	29.98	29.98	0.32%	32,096
Apr 30, 2026	29.27	29.89	29.07	29.88	29.88	1.01%	35,239
Apr 29, 2026	29.92	29.92	29.57	29.58	29.58	-0.03%	11,638
Apr 28, 2026	29.86	29.94	29.59	29.59	29.59	-0.88%	16,202
Apr 27, 2026	29.93	30.10	29.82	29.85	29.85	-0.14%	17,307
Apr 24, 2026	30.01	30.16	29.80	29.90	29.90	-0.23%	25,775
Apr 23, 2026	29.98	30.07	29.78	29.97	29.97	0.10%	4,807
Apr 22, 2026	30.40	30.28	29.94	29.94	29.94	-0.93%	7,901
Apr 21, 2026	30.54	30.67	30.22	30.22	30.22	-0.76%	6,864
Apr 20, 2026	30.40	30.51	30.20	30.45	30.45	-1.01%	16,080
Apr 17, 2026	30.14	30.87	30.12	30.76	30.76	2.15%	35,625
Apr 16, 2026	30.03	30.18	29.94	30.11	30.11	0.56%	26,217
Apr 15, 2026	29.91	29.98	29.91	29.94	29.94	0.27%	13,253
Apr 14, 2026	30.00	30.00	29.78	29.86	29.86	1.12%	14,615
Apr 13, 2026	29.38	29.56	29.14	29.53	29.53	-0.62%	48,778
Apr 10, 2026	29.47	29.99	29.47	29.71	29.71	0.46%	16,815
Apr 9, 2026	29.66	29.88	29.46	29.58	29.58	-0.41%	11,577
Apr 8, 2026	29.93	29.98	29.65	29.70	29.70	3.69%	48,869
Apr 7, 2026	28.94	29.13	28.62	28.64	28.64	-0.72%	25,359
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