LON:VGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.73	15.73	15.65	15.70	-	0.09%	27,631
May 28, 2026	15.64	15.81	15.60	15.69	15.69	0.33%	48,147
May 27, 2026	15.67	15.69	15.60	15.64	15.64	0.25%	76,251
May 26, 2026	15.73	15.73	15.56	15.60	15.60	-	26,079
May 22, 2026	15.57	15.65	15.46	15.60	15.60	0.73%	31,945
May 21, 2026	15.53	15.57	15.41	15.48	15.48	0.08%	60,584
May 20, 2026	15.43	15.69	15.36	15.54	15.47	1.15%	82,055
May 19, 2026	15.46	15.54	15.36	15.36	15.29	0.02%	51,153
May 18, 2026	15.32	15.43	15.30	15.36	15.29	0.26%	69,600
May 15, 2026	15.41	15.48	15.29	15.32	15.25	-1.25%	82,115
May 14, 2026	15.49	15.53	15.43	15.52	15.45	0.55%	94,520
May 13, 2026	15.46	15.50	15.37	15.43	15.36	0.21%	51,396
May 12, 2026	15.37	15.43	15.23	15.40	15.33	-0.67%	159,774
May 11, 2026	15.67	15.67	15.48	15.50	15.43	-0.72%	50,367
May 8, 2026	15.58	15.69	15.51	15.61	15.54	0.28%	51,120
May 7, 2026	15.59	15.65	15.55	15.57	15.50	0.02%	36,844
May 6, 2026	15.48	15.60	15.38	15.57	15.50	0.98%	175,093
May 5, 2026	15.46	15.54	15.37	15.42	15.35	-0.66%	1,118,780
May 1, 2026	15.45	15.56	15.43	15.52	15.45	0.27%	39,082
Apr 30, 2026	15.42	15.51	15.37	15.48	15.41	0.30%	47,004
Apr 29, 2026	15.51	15.54	15.40	15.43	15.36	-0.21%	57,073
Apr 28, 2026	15.49	15.51	15.45	15.46	15.39	-0.23%	61,737
Apr 27, 2026	15.55	15.63	15.46	15.50	15.43	-0.38%	99,296
Apr 24, 2026	15.50	15.58	15.49	15.56	15.49	0.04%	46,130
Apr 23, 2026	15.55	15.60	15.50	15.55	15.48	-0.37%	149,016
Apr 22, 2026	15.61	15.70	15.57	15.61	15.54	0.04%	49,613
Apr 21, 2026	15.65	15.71	15.59	15.60	15.53	-0.38%	37,840
Apr 20, 2026	15.70	15.73	15.63	15.66	15.59	-0.48%	27,182
Apr 17, 2026	15.60	15.79	15.57	15.74	15.67	0.77%	38,533
Apr 16, 2026	15.67	15.79	15.62	15.62	15.55	-0.47%	41,334
Apr 15, 2026	15.83	15.84	15.74	15.74	15.62	-0.13%	129,843
Apr 14, 2026	15.74	15.79	15.69	15.76	15.64	0.49%	62,155
Apr 13, 2026	15.71	15.73	15.64	15.69	15.56	-0.30%	55,899
Apr 10, 2026	15.79	15.87	15.68	15.73	15.61	-0.36%	69,684
Apr 9, 2026	15.89	15.89	15.73	15.79	15.67	-0.54%	87,037
Apr 8, 2026	15.83	16.06	15.80	15.88	15.75	1.52%	58,371
Apr 7, 2026	16.00	16.00	15.59	15.64	15.51	-0.54%	71,908
Apr 2, 2026	15.64	15.76	15.53	15.72	15.60	0.08%	87,788
Apr 1, 2026	15.81	16.06	15.66	15.71	15.59	0.65%	60,594
Mar 31, 2026	15.58	15.69	15.58	15.61	15.49	0.17%	92,518
Mar 30, 2026	15.57	15.64	15.51	15.58	15.46	0.37%	66,133
Mar 27, 2026	15.50	15.57	15.39	15.52	15.40	-0.14%	90,602
Mar 26, 2026	15.67	15.73	15.53	15.55	15.42	-1.04%	70,864
Mar 25, 2026	15.65	15.73	15.60	15.71	15.58	0.89%	51,784
Mar 24, 2026	15.60	15.66	15.51	15.57	15.45	-0.21%	61,247
Mar 23, 2026	15.45	15.74	15.36	15.60	15.48	0.68%	166,040
Mar 20, 2026	15.73	15.73	15.47	15.50	15.38	-1.27%	110,101
Mar 19, 2026	15.67	15.74	15.60	15.70	15.57	-0.51%	145,066
Mar 18, 2026	15.97	15.98	15.81	15.83	15.65	-0.38%	104,370
Mar 17, 2026	15.83	15.90	15.75	15.89	15.71	0.64%	28,241