Vanguard U.K. Gilt UCITS ETF (LON:VGVA)
London · Delayed Price · Currency is GBP 20.11
+0.04 (0.19%)
Sep 15, 2025, 4:35 PM BST
LON:VGVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 20.12 | 20.14 | 20.06 | 20.11 | 20.11 | 0.20% | 21,375 |
| 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 |
| Aug 14, 2025 | 20.17 | 20.17 | 20.04 | 20.04 | 20.04 | -0.45% | 3,152 |
| Aug 13, 2025 | 20.12 | 20.14 | 20.08 | 20.13 | 20.13 | 0.30% | 3,728 |
| Aug 12, 2025 | 20.15 | 20.15 | 20.03 | 20.07 | 20.07 | -0.45% | 9,513 |
| Aug 11, 2025 | 20.16 | 20.19 | 20.09 | 20.16 | 20.16 | 0.25% | 18,405 |
| Aug 8, 2025 | 20.19 | 20.19 | 20.10 | 20.11 | 20.11 | -0.49% | 16,492 |
| Aug 7, 2025 | 20.17 | 20.24 | 20.13 | 20.21 | 20.21 | -0.10% | 15,775 |
| Aug 6, 2025 | 20.17 | 20.26 | 20.15 | 20.23 | 20.23 | -0.05% | 12,757 |
| Aug 5, 2025 | 20.25 | 20.27 | 20.20 | 20.24 | 20.24 | -0.10% | 6,997 |
| Aug 4, 2025 | 20.25 | 20.26 | 20.16 | 20.26 | 20.26 | 0.30% | 13,088 |
| Aug 1, 2025 | 20.05 | 20.24 | 20.03 | 20.20 | 20.20 | 0.30% | 11,229 |
| Jul 31, 2025 | 20.14 | 20.17 | 20.10 | 20.14 | 20.14 | 0.35% | 14,895 |
| Jul 30, 2025 | 20.10 | 20.14 | 20.06 | 20.07 | 20.07 | - | 156,900 |
| Jul 29, 2025 | 20.05 | 20.08 | 19.96 | 20.07 | 20.07 | 0.35% | 56,591 |
| Jul 28, 2025 | 20.07 | 20.09 | 19.99 | 20.00 | 20.00 | -0.10% | 37,911 |
| Jul 25, 2025 | 20.02 | 20.02 | 19.97 | 20.02 | 20.02 | -0.10% | 9,926 |
| Jul 24, 2025 | 19.94 | 20.04 | 19.94 | 20.04 | 20.04 | 0.05% | 19,313 |
| Jul 23, 2025 | 20.05 | 20.06 | 20.01 | 20.03 | 20.03 | -0.40% | 38,826 |
| Jul 22, 2025 | 20.01 | 20.13 | 19.82 | 20.11 | 20.11 | 0.25% | 17,896 |
| Jul 21, 2025 | 20.01 | 20.06 | 19.93 | 20.06 | 20.06 | 0.65% | 28,981 |
| Jul 18, 2025 | 19.89 | 19.98 | 19.89 | 19.93 | 19.93 | -0.25% | 11,044 |
| Jul 17, 2025 | 19.75 | 20.00 | 19.75 | 19.98 | 19.98 | 0.05% | 9,367 |
| Jul 16, 2025 | 19.99 | 20.02 | 19.93 | 19.97 | 19.97 | -0.10% | 22,704 |
| Jul 15, 2025 | 20.04 | 20.11 | 19.97 | 19.99 | 19.99 | -0.25% | 38,011 |
| Jul 14, 2025 | 19.92 | 20.10 | 19.92 | 20.04 | 20.04 | 0.10% | 10,093 |
| Jul 11, 2025 | 20.08 | 20.09 | 20.00 | 20.02 | 20.02 | -0.25% | 31,865 |
| Jul 10, 2025 | 20.10 | 20.12 | 20.03 | 20.07 | 20.07 | 0.15% | 11,363 |
| Jul 9, 2025 | 20.03 | 20.05 | 19.98 | 20.04 | 20.04 | 0.15% | 21,787 |
| Jul 8, 2025 | 20.06 | 20.06 | 19.95 | 20.01 | 20.01 | -0.30% | 27,201 |
| Jul 7, 2025 | 20.13 | 20.18 | 20.07 | 20.07 | 20.07 | -0.30% | 16,723 |