Vanguard U.K. Gilt UCITS ETF (LON:VGOV)
London · Delayed Price · Currency is GBP · Price in GBX 15.74
+0.01 (0.05%)
Aug 19, 2025, 4:47 PM BST
LON:VGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 15.88 | 15.88 | 15.70 | 15.75 | 15.75 | 0.11% | 13,539 |
| Aug 18, 2025 | 15.82 | 15.86 | 15.73 | 15.73 | 15.73 | -0.57% | 94,757 |
| Aug 15, 2025 | 15.88 | 15.90 | 15.80 | 15.82 | 15.82 | -0.32% | 75,129 |
| Aug 14, 2025 | 15.99 | 15.99 | 15.87 | 15.87 | 15.87 | -0.50% | 124,626 |
| Aug 13, 2025 | 15.93 | 15.96 | 15.90 | 15.95 | 15.95 | 0.31% | 40,870 |
| Aug 12, 2025 | 15.96 | 15.97 | 15.87 | 15.90 | 15.90 | -0.38% | 46,025 |
| Aug 11, 2025 | 15.91 | 16.00 | 15.91 | 15.96 | 15.96 | 0.19% | 9,063 |
| Aug 8, 2025 | 16.01 | 16.01 | 15.92 | 15.93 | 15.93 | -0.50% | 38,022 |
| Aug 7, 2025 | 16.04 | 16.04 | 15.95 | 16.01 | 16.01 | -0.06% | 160,349 |
| Aug 6, 2025 | 16.02 | 16.04 | 15.97 | 16.02 | 16.02 | - | 73,287 |
| Aug 5, 2025 | 16.03 | 16.07 | 16.00 | 16.02 | 16.02 | -0.06% | 75,656 |
| Aug 4, 2025 | 15.90 | 16.09 | 15.90 | 16.03 | 16.03 | 0.19% | 24,157 |
| Aug 1, 2025 | 15.93 | 16.05 | 15.86 | 16.00 | 16.00 | 0.31% | 49,330 |
| Jul 31, 2025 | 15.99 | 15.99 | 15.93 | 15.95 | 15.95 | 0.25% | 65,080 |
| Jul 30, 2025 | 15.92 | 15.95 | 15.86 | 15.91 | 15.91 | 0.13% | 53,364 |
| Jul 29, 2025 | 15.89 | 15.90 | 15.81 | 15.89 | 15.89 | 0.19% | 106,997 |
| Jul 28, 2025 | 15.90 | 15.97 | 15.83 | 15.86 | 15.86 | 0.06% | 36,385 |
| Jul 25, 2025 | 15.81 | 15.87 | 15.81 | 15.85 | 15.85 | -0.13% | 21,563 |
| Jul 24, 2025 | 15.86 | 15.87 | 15.79 | 15.87 | 15.87 | 0.06% | 29,951 |
| Jul 23, 2025 | 15.88 | 15.92 | 15.85 | 15.86 | 15.86 | -0.38% | 64,997 |
| Jul 22, 2025 | 15.90 | 15.94 | 15.76 | 15.92 | 15.92 | 0.25% | 30,481 |
| Jul 21, 2025 | 15.80 | 15.90 | 15.79 | 15.88 | 15.88 | 0.51% | 58,128 |
| Jul 18, 2025 | 15.76 | 15.83 | 15.76 | 15.80 | 15.80 | -0.06% | 60,731 |
| Jul 17, 2025 | 15.90 | 15.90 | 15.79 | 15.81 | 15.81 | -0.57% | 199,616 |
| Jul 16, 2025 | 15.85 | 15.95 | 15.85 | 15.90 | 15.84 | - | 56,763 |
| Jul 15, 2025 | 15.98 | 16.00 | 15.89 | 15.90 | 15.83 | -0.38% | 91,567 |
| Jul 14, 2025 | 15.94 | 15.96 | 15.90 | 15.96 | 15.89 | 0.25% | 38,450 |
| Jul 11, 2025 | 15.97 | 15.99 | 15.90 | 15.92 | 15.86 | -0.25% | 36,489 |
| Jul 10, 2025 | 16.00 | 16.00 | 15.93 | 15.96 | 15.89 | 0.25% | 33,250 |
| Jul 9, 2025 | 15.94 | 15.95 | 15.89 | 15.92 | 15.86 | 0.06% | 23,092 |
| Jul 8, 2025 | 15.96 | 15.97 | 15.87 | 15.91 | 15.84 | -0.38% | 87,890 |
| Jul 7, 2025 | 16.02 | 16.12 | 15.97 | 15.97 | 15.90 | -0.25% | 192,819 |
| Jul 4, 2025 | 16.05 | 16.09 | 16.01 | 16.01 | 15.94 | - | 35,945 |
| Jul 3, 2025 | 15.99 | 16.08 | 15.90 | 16.01 | 15.94 | 0.50% | 52,865 |
| Jul 2, 2025 | 16.13 | 16.15 | 15.89 | 15.93 | 15.86 | -1.30% | 52,324 |
| Jul 1, 2025 | 16.16 | 16.22 | 16.10 | 16.14 | 16.07 | 0.31% | 72,110 |
| Jun 30, 2025 | 16.04 | 16.13 | 16.04 | 16.09 | 16.02 | 0.12% | 35,691 |
| Jun 27, 2025 | 16.15 | 16.17 | 16.06 | 16.07 | 16.00 | -0.19% | 30,533 |
| Jun 26, 2025 | 16.16 | 16.18 | 16.09 | 16.10 | 16.03 | - | 20,589 |
| Jun 25, 2025 | 16.12 | 16.18 | 16.08 | 16.10 | 16.03 | -0.25% | 38,771 |
| Jun 24, 2025 | 16.14 | 16.16 | 16.05 | 16.14 | 16.07 | 0.19% | 55,193 |
| Jun 23, 2025 | 16.01 | 16.12 | 16.00 | 16.11 | 16.04 | 0.31% | 16,400 |
| Jun 20, 2025 | 16.12 | 16.12 | 16.01 | 16.06 | 15.99 | 0.12% | 12,297 |
| Jun 19, 2025 | 16.05 | 16.09 | 16.01 | 16.04 | 15.97 | -0.50% | 18,333 |
| Jun 18, 2025 | 16.08 | 16.15 | 16.03 | 16.12 | 16.00 | 0.25% | 56,245 |
| Jun 17, 2025 | 16.10 | 16.13 | 16.03 | 16.08 | 16.02 | -0.06% | 106,683 |
| Jun 16, 2025 | 16.08 | 16.12 | 16.02 | 16.09 | 16.04 | 0.12% | 26,463 |
| Jun 13, 2025 | 16.22 | 16.23 | 16.07 | 16.07 | 16.02 | -0.62% | 6,376 |
| Jun 12, 2025 | 16.11 | 16.25 | 16.06 | 16.17 | 16.12 | 0.68% | 32,135 |
| Jun 11, 2025 | 16.07 | 16.08 | 15.99 | 16.06 | 16.00 | - | 22,429 |