LON:VGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	15.58	15.65	15.56	15.61	15.61	0.28%	51,088
May 7, 2026	15.59	15.65	15.55	15.57	15.57	0.02%	36,844
May 6, 2026	15.48	15.59	15.48	15.57	15.57	0.98%	132,687
May 5, 2026	15.46	15.46	15.38	15.42	15.42	-0.66%	1,118,685
May 1, 2026	15.45	15.52	15.45	15.52	15.52	0.27%	39,027
Apr 30, 2026	15.42	15.49	15.39	15.48	15.48	0.30%	46,982
Apr 29, 2026	15.51	15.54	15.41	15.43	15.43	-0.21%	55,418
Apr 28, 2026	15.49	15.50	15.45	15.46	15.46	-0.23%	61,685
Apr 27, 2026	15.55	15.57	15.50	15.50	15.50	-0.38%	96,072
Apr 24, 2026	15.50	15.58	15.49	15.56	15.56	0.04%	46,130
Apr 23, 2026	15.55	15.60	15.50	15.55	15.55	-0.37%	149,016
Apr 22, 2026	15.61	15.70	15.57	15.61	15.61	0.04%	49,613
Apr 21, 2026	15.66	15.66	15.59	15.60	15.60	-0.38%	37,807
Apr 20, 2026	15.70	15.70	15.65	15.66	15.66	-0.48%	25,577
Apr 17, 2026	15.60	15.76	15.60	15.74	15.74	0.77%	38,494
Apr 16, 2026	15.67	15.74	15.62	15.62	15.62	-0.81%	40,180
Apr 15, 2026	15.83	15.84	15.74	15.74	15.69	-0.13%	129,843
Apr 14, 2026	15.74	15.79	15.69	15.76	15.71	0.49%	62,155
Apr 13, 2026	15.71	15.73	15.64	15.69	15.63	-0.30%	55,899
Apr 10, 2026	15.79	15.87	15.68	15.73	15.68	-0.36%	69,684
Apr 9, 2026	15.89	15.89	15.73	15.79	15.73	-0.54%	87,037
Apr 8, 2026	15.83	16.06	15.80	15.88	15.82	1.52%	58,371
Apr 7, 2026	16.00	16.00	15.59	15.64	15.58	-0.54%	71,908
Apr 2, 2026	15.64	15.76	15.53	15.72	15.67	0.08%	87,788
Apr 1, 2026	15.81	16.06	15.66	15.71	15.66	0.65%	60,594
Mar 31, 2026	15.58	15.69	15.58	15.61	15.55	0.17%	92,518
Mar 30, 2026	15.57	15.64	15.51	15.58	15.53	0.37%	66,133
Mar 27, 2026	15.50	15.57	15.39	15.52	15.47	-0.14%	90,602
Mar 26, 2026	15.67	15.73	15.53	15.55	15.49	-1.04%	70,864
Mar 25, 2026	15.65	15.73	15.60	15.71	15.65	0.89%	51,784
Mar 24, 2026	15.60	15.66	15.51	15.57	15.52	-0.21%	61,247
Mar 23, 2026	15.45	15.74	15.36	15.60	15.55	0.68%	166,040
Mar 20, 2026	15.73	15.73	15.47	15.50	15.44	-1.27%	110,101
Mar 19, 2026	15.67	15.74	15.60	15.70	15.64	-0.85%	145,066
Mar 18, 2026	15.97	15.98	15.81	15.83	15.72	-0.38%	104,370
Mar 17, 2026	15.83	15.90	15.75	15.89	15.78	0.64%	28,241
Mar 16, 2026	15.80	15.86	15.73	15.79	15.68	0.30%	64,705
Mar 13, 2026	15.75	15.90	15.72	15.74	15.63	-0.30%	52,976
Mar 12, 2026	15.84	15.93	15.76	15.79	15.68	-0.77%	102,017
Mar 11, 2026	16.12	16.12	15.87	15.91	15.80	-1.03%	86,991
Mar 10, 2026	16.19	16.19	15.97	16.08	15.97	0.90%	97,789
Mar 9, 2026	16.19	16.19	15.77	15.93	15.82	-0.12%	158,302
Mar 6, 2026	16.07	16.09	15.84	15.95	15.84	-0.61%	157,289
Mar 5, 2026	16.13	16.19	16.05	16.05	15.94	-0.85%	60,555
Mar 4, 2026	16.20	16.20	16.09	16.19	16.08	0.59%	79,873
Mar 3, 2026	16.28	16.30	16.05	16.09	15.98	-1.03%	163,580
Mar 2, 2026	16.38	16.39	16.24	16.26	16.15	-0.66%	53,251
Feb 27, 2026	16.37	16.38	16.23	16.37	16.25	0.39%	45,067
Feb 26, 2026	16.27	16.36	16.23	16.30	16.19	0.41%	64,351
Feb 25, 2026	16.23	16.30	16.22	16.24	16.12	-0.07%	75,837