Vanguard U.K. Gilt UCITS ETF (LON:VGVA)
London · Delayed Price · Currency is GBP 20.59
-0.01 (-0.04%)
Oct 24, 2025, 4:35 PM BST
LON:VGVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.64 | 20.66 | 20.57 | 20.59 | 20.59 | - | 27,399 |
| Oct 23, 2025 | 20.59 | 20.60 | 20.54 | 20.59 | 20.59 | - | 39,819 |
| Oct 22, 2025 | 20.57 | 20.66 | 20.57 | 20.59 | 20.59 | 0.54% | 32,323 |
| Oct 21, 2025 | 20.50 | 20.50 | 20.42 | 20.48 | 20.48 | 0.29% | 34,596 |
| Oct 20, 2025 | 20.39 | 20.43 | 20.34 | 20.42 | 20.42 | 0.20% | 23,015 |
| Oct 17, 2025 | 20.52 | 20.54 | 20.35 | 20.38 | 20.38 | -0.29% | 40,063 |
| Oct 16, 2025 | 20.45 | 20.50 | 20.24 | 20.44 | 20.44 | 0.34% | 402,076 |
| Oct 15, 2025 | 20.37 | 20.45 | 20.23 | 20.37 | 20.37 | 0.49% | 15,080 |
| Oct 14, 2025 | 20.20 | 20.30 | 20.20 | 20.27 | 20.27 | 0.60% | 20,845 |
| Oct 13, 2025 | 20.11 | 20.19 | 20.11 | 20.15 | 20.15 | 0.05% | 39,540 |
| Oct 10, 2025 | 20.09 | 20.15 | 20.05 | 20.14 | 20.14 | 0.60% | 49,741 |
| Oct 9, 2025 | 20.02 | 20.09 | 20.01 | 20.02 | 20.02 | -0.25% | 9,135 |
| Oct 8, 2025 | 20.09 | 20.11 | 20.02 | 20.07 | 20.07 | 0.10% | 214,977 |
| Oct 7, 2025 | 20.06 | 20.06 | 19.97 | 20.05 | 20.05 | 0.10% | 28,272 |
| Oct 6, 2025 | 20.02 | 20.07 | 20.00 | 20.03 | 20.03 | -0.30% | 48,741 |
| Oct 3, 2025 | 20.03 | 20.11 | 20.03 | 20.09 | 20.09 | 0.10% | 32,261 |
| Oct 2, 2025 | 20.10 | 20.10 | 20.03 | 20.07 | 20.07 | - | 11,944 |
| Oct 1, 2025 | 20.05 | 20.10 | 20.02 | 20.07 | 20.07 | - | 13,092 |
| Sep 30, 2025 | 20.10 | 20.10 | 20.04 | 20.07 | 20.07 | 0.05% | 9,181 |
| Sep 29, 2025 | 20.01 | 20.07 | 20.00 | 20.06 | 20.06 | 0.35% | 9,641 |
| Sep 26, 2025 | 19.98 | 20.03 | 19.97 | 19.99 | 19.99 | 0.05% | 20,804 |
| Sep 25, 2025 | 20.13 | 20.13 | 19.98 | 19.98 | 19.98 | -0.55% | 16,972 |
| Sep 24, 2025 | 20.10 | 20.14 | 20.07 | 20.09 | 20.09 | 0.10% | 62,670 |
| Sep 23, 2025 | 20.09 | 20.09 | 19.95 | 20.07 | 20.07 | 0.25% | 12,491 |
| Sep 22, 2025 | 20.04 | 20.06 | 19.97 | 20.02 | 20.02 | 0.10% | 16,608 |
| Sep 19, 2025 | 20.15 | 20.15 | 19.97 | 20.00 | 20.00 | -0.45% | 4,036 |
| Sep 18, 2025 | 20.15 | 20.18 | 20.05 | 20.09 | 20.09 | -0.35% | 12,759 |
| Sep 17, 2025 | 20.11 | 20.18 | 20.11 | 20.16 | 20.16 | 0.30% | 24,469 |
| Sep 16, 2025 | 20.17 | 20.17 | 20.10 | 20.10 | 20.10 | -0.05% | 5,158 |
| Sep 15, 2025 | 20.12 | 20.14 | 20.06 | 20.11 | 20.11 | 0.20% | 21,376 |
| Sep 12, 2025 | 20.15 | 20.18 | 20.06 | 20.07 | 20.07 | -0.45% | 8,594 |
| Sep 11, 2025 | 20.10 | 20.18 | 20.09 | 20.16 | 20.16 | 0.35% | 9,105 |
| Sep 10, 2025 | 20.08 | 20.14 | 20.08 | 20.09 | 20.09 | -0.15% | 4,130 |
| Sep 9, 2025 | 20.12 | 20.15 | 20.10 | 20.12 | 20.12 | -0.10% | 6,287 |
| Sep 8, 2025 | 20.07 | 20.15 | 20.02 | 20.14 | 20.14 | 0.30% | 57,511 |
| Sep 5, 2025 | 20.00 | 20.09 | 19.98 | 20.08 | 20.08 | 0.65% | 31,436 |
| Sep 4, 2025 | 19.96 | 20.00 | 19.87 | 19.95 | 19.95 | 0.15% | 17,311 |
| Sep 3, 2025 | 19.74 | 19.92 | 19.73 | 19.92 | 19.92 | 0.66% | 16,006 |
| Sep 2, 2025 | 19.88 | 19.88 | 19.77 | 19.79 | 19.79 | -0.45% | 16,321 |
| Sep 1, 2025 | 19.95 | 19.95 | 19.87 | 19.88 | 19.88 | -0.20% | 7,654 |
| Aug 29, 2025 | 19.99 | 19.99 | 19.91 | 19.92 | 19.92 | -0.25% | 10,146 |
| Aug 28, 2025 | 19.94 | 20.00 | 19.91 | 19.97 | 19.97 | 0.25% | 5,193 |
| Aug 27, 2025 | 19.85 | 19.93 | 19.83 | 19.92 | 19.92 | 0.10% | 18,872 |
| Aug 26, 2025 | 20.03 | 20.03 | 19.78 | 19.90 | 19.90 | -0.40% | 18,843 |
| Aug 22, 2025 | 19.94 | 19.98 | 19.87 | 19.98 | 19.98 | 0.40% | 11,190 |
| Aug 21, 2025 | 20.01 | 20.11 | 19.90 | 19.90 | 19.90 | -0.45% | 9,873 |
| Aug 20, 2025 | 19.88 | 20.00 | 19.86 | 19.99 | 19.99 | 0.50% | 5,200 |
| Aug 19, 2025 | 20.02 | 20.02 | 19.76 | 19.89 | 19.89 | 0.15% | 24,244 |
| Aug 18, 2025 | 19.96 | 20.02 | 19.86 | 19.86 | 19.86 | -0.50% | 19,057 |
| Aug 15, 2025 | 20.07 | 20.07 | 19.95 | 19.96 | 19.96 | -0.40% | 10,072 |