LON:VGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	15.25	15.33	15.25	15.32	-	0.10%	9,572
Sep 22, 2026	15.30	15.39	15.30	15.30	15.30	-0.22%	108,462
Sep 21, 2026	15.30	15.36	15.30	15.33	15.33	0.48%	414,850
Sep 18, 2026	15.29	15.31	15.25	15.26	15.26	-0.35%	80,175
Sep 17, 2026	15.25	15.32	15.20	15.32	15.32	0.81%	170,384
Sep 16, 2026	15.20	15.25	15.17	15.25	15.19	0.57%	105,677
Sep 15, 2026	15.13	15.19	15.11	15.16	15.11	-0.05%	50,174
Sep 14, 2026	15.15	15.24	15.11	15.17	15.11	-0.20%	63,950
Sep 11, 2026	15.16	15.23	15.16	15.20	15.14	0.29%	85,633
Sep 10, 2026	15.30	15.34	15.16	15.16	15.10	-0.75%	153,756
Sep 9, 2026	15.35	15.40	15.26	15.27	15.21	-0.64%	106,146
Sep 8, 2026	15.35	15.40	15.32	15.37	15.31	0.14%	48,316
Sep 7, 2026	15.37	15.40	15.32	15.35	15.29	-0.26%	31,331
Sep 4, 2026	15.36	15.42	15.30	15.39	15.33	0.05%	80,724
Sep 3, 2026	15.32	15.40	15.30	15.38	15.32	0.65%	91,818
Sep 2, 2026	15.26	15.31	15.22	15.28	15.22	-0.19%	98,508
Sep 1, 2026	15.30	15.40	15.22	15.31	15.25	-0.56%	146,240
Aug 28, 2026	15.41	15.45	15.37	15.39	15.34	-0.15%	67,634
Aug 27, 2026	15.42	15.49	15.40	15.42	15.36	0.03%	45,409
Aug 26, 2026	15.45	15.50	15.41	15.41	15.36	-0.28%	25,447
Aug 25, 2026	15.39	15.46	15.35	15.46	15.40	0.55%	73,494
Aug 24, 2026	15.40	15.43	15.35	15.37	15.32	0.06%	159,936
Aug 21, 2026	15.38	15.45	15.35	15.36	15.31	0.08%	83,752
Aug 20, 2026	15.37	15.43	15.32	15.35	15.29	-0.14%	44,402
Aug 19, 2026	15.43	15.48	15.39	15.44	15.32	0.30%	42,022
Aug 18, 2026	15.38	15.43	15.37	15.39	15.27	-0.14%	71,505
Aug 17, 2026	15.46	15.52	15.41	15.42	15.29	-0.26%	67,312
Aug 14, 2026	15.54	15.54	15.45	15.46	15.33	-0.48%	21,276
Aug 13, 2026	15.52	15.58	15.51	15.53	15.41	0.11%	49,014
Aug 12, 2026	15.52	15.57	15.48	15.51	15.39	-0.03%	56,871
Aug 11, 2026	15.46	15.55	15.42	15.52	15.39	0.19%	49,660
Aug 10, 2026	15.57	15.61	15.49	15.49	15.37	-0.50%	36,529
Aug 7, 2026	15.55	15.61	15.51	15.57	15.44	0.03%	48,410
Aug 6, 2026	15.60	15.64	15.56	15.56	15.44	-0.26%	40,920
Aug 5, 2026	15.59	15.64	15.58	15.60	15.48	0.20%	23,410
Aug 4, 2026	15.52	15.59	15.48	15.57	15.45	0.35%	38,063
Aug 3, 2026	15.41	15.57	15.40	15.52	15.39	0.73%	131,259
Jul 31, 2026	15.49	15.53	15.40	15.41	15.28	-0.37%	426,746
Jul 30, 2026	15.41	15.48	15.40	15.46	15.34	0.21%	115,834
Jul 29, 2026	15.58	15.58	15.43	15.43	15.31	-0.52%	55,969
Jul 28, 2026	15.52	15.57	15.47	15.51	15.39	0.26%	28,136
Jul 27, 2026	15.50	15.54	15.46	15.47	15.35	0.29%	31,316
Jul 24, 2026	15.35	15.46	15.31	15.43	15.30	0.63%	47,944
Jul 23, 2026	15.39	15.43	15.33	15.33	15.21	-0.53%	74,586
Jul 22, 2026	15.40	15.46	15.37	15.41	15.29	-0.06%	68,554
Jul 21, 2026	15.42	15.46	15.38	15.42	15.30	0.14%	73,146
Jul 20, 2026	15.46	15.54	15.39	15.40	15.27	-0.73%	53,149
Jul 17, 2026	15.51	15.53	15.49	15.51	15.39	0.15%	22,527
Jul 16, 2026	15.50	15.57	15.45	15.49	15.36	-0.20%	31,371
Jul 15, 2026	15.52	15.58	15.48	15.57	15.39	0.17%	38,209