LON:VGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	15.90	15.90	15.66	15.68	-	-0.46%	7,295
Jun 18, 2026	15.69	15.80	15.69	15.75	15.75	0.14%	78,573
Jun 17, 2026	15.79	15.81	15.73	15.78	15.73	0.39%	27,115
Jun 16, 2026	15.73	15.77	15.70	15.72	15.67	0.08%	67,161
Jun 15, 2026	15.75	15.79	15.70	15.71	15.66	0.17%	33,149
Jun 12, 2026	15.66	15.77	15.59	15.68	15.63	0.43%	56,981
Jun 11, 2026	15.61	15.65	15.56	15.62	15.56	0.21%	50,970
Jun 10, 2026	15.59	15.68	15.55	15.58	15.53	-0.04%	34,852
Jun 9, 2026	15.57	15.62	15.54	15.59	15.54	0.19%	43,433
Jun 8, 2026	15.55	15.65	15.29	15.56	15.51	-0.24%	76,363
Jun 5, 2026	15.57	15.67	15.51	15.60	15.55	0.03%	36,443
Jun 4, 2026	15.59	15.64	15.52	15.60	15.54	0.28%	59,158
Jun 3, 2026	15.80	15.80	15.55	15.55	15.50	-0.61%	34,590
Jun 2, 2026	15.66	15.77	15.58	15.65	15.59	0.35%	29,730
Jun 1, 2026	15.65	15.71	15.56	15.59	15.54	-0.62%	111,270
May 29, 2026	15.73	15.73	15.65	15.69	15.64	0.02%	31,870
May 28, 2026	15.64	15.81	15.60	15.69	15.63	0.33%	48,147
May 27, 2026	15.67	15.69	15.60	15.64	15.58	0.25%	76,251
May 26, 2026	15.73	15.73	15.56	15.60	15.54	-	26,079
May 22, 2026	15.57	15.65	15.46	15.60	15.54	0.73%	31,945
May 21, 2026	15.53	15.57	15.41	15.48	15.43	0.08%	60,584
May 20, 2026	15.43	15.69	15.36	15.54	15.42	1.15%	82,055
May 19, 2026	15.46	15.54	15.36	15.36	15.24	0.02%	51,153
May 18, 2026	15.32	15.43	15.30	15.36	15.24	0.26%	69,600
May 15, 2026	15.41	15.48	15.29	15.32	15.20	-1.25%	82,115
May 14, 2026	15.49	15.53	15.43	15.52	15.39	0.55%	94,520
May 13, 2026	15.46	15.50	15.37	15.43	15.31	0.21%	51,396
May 12, 2026	15.37	15.43	15.23	15.40	15.28	-0.67%	159,774
May 11, 2026	15.67	15.67	15.48	15.50	15.38	-0.72%	50,367
May 8, 2026	15.58	15.69	15.51	15.61	15.49	0.28%	51,120
May 7, 2026	15.59	15.65	15.55	15.57	15.45	0.02%	36,844
May 6, 2026	15.48	15.60	15.38	15.57	15.44	0.98%	175,093
May 5, 2026	15.46	15.54	15.37	15.42	15.29	-0.66%	1,118,780
May 1, 2026	15.45	15.56	15.43	15.52	15.40	0.27%	39,082
Apr 30, 2026	15.42	15.51	15.37	15.48	15.35	0.30%	47,004
Apr 29, 2026	15.51	15.54	15.40	15.43	15.31	-0.21%	57,073
Apr 28, 2026	15.49	15.51	15.45	15.46	15.34	-0.23%	61,737
Apr 27, 2026	15.55	15.63	15.46	15.50	15.38	-0.38%	99,296
Apr 24, 2026	15.50	15.58	15.49	15.56	15.43	0.04%	46,130
Apr 23, 2026	15.55	15.60	15.50	15.55	15.43	-0.37%	149,016
Apr 22, 2026	15.61	15.70	15.57	15.61	15.49	0.04%	49,613
Apr 21, 2026	15.65	15.71	15.59	15.60	15.48	-0.38%	37,840
Apr 20, 2026	15.70	15.73	15.63	15.66	15.54	-0.48%	27,182
Apr 17, 2026	15.60	15.79	15.57	15.74	15.61	0.77%	38,533
Apr 16, 2026	15.67	15.79	15.62	15.62	15.49	-0.47%	41,334
Apr 15, 2026	15.83	15.84	15.74	15.74	15.56	-0.13%	129,843
Apr 14, 2026	15.74	15.79	15.69	15.76	15.58	0.49%	62,155
Apr 13, 2026	15.71	15.73	15.64	15.69	15.51	-0.30%	55,899
Apr 10, 2026	15.79	15.87	15.68	15.73	15.55	-0.36%	69,684
Apr 9, 2026	15.89	15.89	15.73	15.79	15.61	-0.54%	87,037