Vanguard U.K. Gilt UCITS ETF (LON:VGOV)
London · Delayed Price · Currency is GBP · Price in GBX 16.06
+0.07 (0.42%)
Oct 21, 2025, 4:35 PM BST
LON:VGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 16.01 | 16.06 | 16.00 | 16.06 | 16.06 | 0.44% | 49,355 |
| Oct 20, 2025 | 15.97 | 16.01 | 15.93 | 15.99 | 15.99 | 0.19% | 52,648 |
| Oct 17, 2025 | 16.02 | 16.10 | 15.94 | 15.96 | 15.96 | -0.25% | 79,847 |
| Oct 16, 2025 | 15.97 | 16.02 | 15.86 | 16.00 | 16.00 | - | 34,142 |
| Oct 15, 2025 | 15.95 | 16.02 | 15.95 | 16.00 | 15.95 | 0.38% | 88,993 |
| Oct 14, 2025 | 15.87 | 15.97 | 15.87 | 15.94 | 15.88 | 0.57% | 66,656 |
| Oct 13, 2025 | 15.84 | 15.87 | 15.81 | 15.85 | 15.79 | 0.13% | 37,817 |
| Oct 10, 2025 | 15.79 | 15.86 | 15.73 | 15.83 | 15.77 | 0.64% | 64,921 |
| Oct 9, 2025 | 15.73 | 15.80 | 15.73 | 15.73 | 15.68 | -0.25% | 78,320 |
| Oct 8, 2025 | 15.74 | 15.80 | 15.74 | 15.77 | 15.71 | 0.13% | 115,665 |
| Oct 7, 2025 | 15.77 | 15.77 | 15.71 | 15.75 | 15.69 | 0.06% | 68,833 |
| Oct 6, 2025 | 15.76 | 15.79 | 15.72 | 15.74 | 15.69 | -0.32% | 56,551 |
| Oct 3, 2025 | 15.80 | 15.81 | 15.76 | 15.79 | 15.74 | 0.19% | 52,987 |
| Oct 2, 2025 | 15.80 | 15.80 | 15.74 | 15.76 | 15.71 | -0.13% | 21,092 |
| Oct 1, 2025 | 15.74 | 15.81 | 15.71 | 15.78 | 15.73 | 0.13% | 46,315 |
| Sep 30, 2025 | 15.75 | 15.87 | 15.75 | 15.76 | 15.71 | -0.19% | 11,822 |
| Sep 29, 2025 | 15.71 | 15.79 | 15.71 | 15.79 | 15.73 | 0.45% | 50,639 |
| Sep 26, 2025 | 15.74 | 15.76 | 15.69 | 15.72 | 15.67 | 0.13% | 85,061 |
| Sep 25, 2025 | 15.81 | 15.81 | 15.70 | 15.70 | 15.64 | -0.63% | 51,612 |
| Sep 24, 2025 | 15.80 | 15.83 | 15.77 | 15.80 | 15.75 | 0.13% | 55,819 |
| Sep 23, 2025 | 15.75 | 15.80 | 15.75 | 15.78 | 15.72 | 0.25% | 30,188 |
| Sep 22, 2025 | 15.70 | 15.76 | 15.70 | 15.74 | 15.69 | 0.06% | 109,209 |
| Sep 19, 2025 | 15.79 | 15.79 | 15.72 | 15.73 | 15.68 | -0.44% | 35,888 |
| Sep 18, 2025 | 15.94 | 15.94 | 15.78 | 15.80 | 15.75 | -0.63% | 47,190 |
| Sep 17, 2025 | 15.89 | 15.93 | 15.89 | 15.90 | 15.80 | 0.19% | 14,407 |
| Sep 16, 2025 | 15.90 | 15.90 | 15.84 | 15.87 | 15.77 | -0.06% | 39,259 |
| Sep 15, 2025 | 15.88 | 15.88 | 15.82 | 15.88 | 15.78 | 0.32% | 88,735 |
| Sep 12, 2025 | 15.85 | 15.92 | 15.83 | 15.83 | 15.73 | -0.38% | 45,068 |
| Sep 11, 2025 | 15.88 | 15.93 | 15.81 | 15.89 | 15.79 | 0.19% | 60,286 |
| Sep 10, 2025 | 15.88 | 15.92 | 15.84 | 15.86 | 15.76 | -0.13% | 65,253 |
| Sep 9, 2025 | 15.88 | 15.90 | 15.84 | 15.88 | 15.78 | -0.13% | 92,430 |
| Sep 8, 2025 | 15.85 | 15.90 | 15.79 | 15.90 | 15.80 | 0.38% | 47,805 |
| Sep 5, 2025 | 15.80 | 15.84 | 15.76 | 15.84 | 15.74 | 0.64% | 52,677 |
| Sep 4, 2025 | 15.70 | 15.77 | 15.70 | 15.74 | 15.64 | 0.25% | 189,539 |
| Sep 3, 2025 | 15.62 | 15.72 | 15.56 | 15.70 | 15.60 | 0.58% | 60,256 |
| Sep 2, 2025 | 15.66 | 15.72 | 15.59 | 15.61 | 15.51 | -0.45% | 67,688 |
| Sep 1, 2025 | 15.74 | 15.74 | 15.67 | 15.68 | 15.58 | -0.25% | 38,939 |
| Aug 29, 2025 | 15.78 | 15.78 | 15.70 | 15.72 | 15.62 | -0.19% | 38,346 |
| Aug 28, 2025 | 15.70 | 15.77 | 15.70 | 15.75 | 15.65 | 0.25% | 32,660 |
| Aug 27, 2025 | 15.69 | 15.73 | 15.65 | 15.71 | 15.61 | 0.06% | 52,815 |
| Aug 26, 2025 | 15.68 | 15.80 | 15.60 | 15.70 | 15.60 | -0.32% | 220,699 |
| Aug 22, 2025 | 15.72 | 15.77 | 15.68 | 15.75 | 15.65 | 0.25% | 207,094 |
| Aug 21, 2025 | 15.87 | 15.87 | 15.70 | 15.71 | 15.61 | -0.70% | 58,239 |
| Aug 20, 2025 | 15.77 | 15.84 | 15.73 | 15.82 | 15.65 | 0.51% | 61,773 |
| Aug 19, 2025 | 15.88 | 15.88 | 15.70 | 15.74 | 15.57 | 0.06% | 153,557 |
| Aug 18, 2025 | 15.82 | 15.86 | 15.73 | 15.73 | 15.56 | -0.57% | 94,796 |
| Aug 15, 2025 | 15.88 | 15.90 | 15.80 | 15.82 | 15.65 | -0.32% | 75,129 |
| Aug 14, 2025 | 15.99 | 15.99 | 15.87 | 15.87 | 15.70 | -0.50% | 124,626 |
| Aug 13, 2025 | 15.93 | 15.96 | 15.90 | 15.95 | 15.78 | 0.31% | 40,870 |
| Aug 12, 2025 | 15.96 | 15.97 | 15.87 | 15.90 | 15.73 | -0.38% | 46,025 |