Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Vanguard Funds UK Government Bond ETF £ Historic Prices

 
     
Date Open High Low Close Volume
May 25, 2020 26.85 0.00 0.00 26.605 0
May 22, 2020 26.85 26.85 26.5459 26.605 56,432
May 21, 2020 26.68 26.7325 26.39 26.6775 49,299
May 20, 2020 26.43 26.59 26.3125 26.5088 59,621
May 19, 2020 26.46 26.4975 26.1873 26.4075 18,861
May 18, 2020 26.62 26.62 26.3225 26.3612 47,510
May 15, 2020 26.7575 26.7575 26.46 26.46 33,347
May 14, 2020 26.86 26.86 26.5513 26.625 28,725
May 13, 2020 26.77 26.77 26.5725 26.595 37,612
May 12, 2020 26.596 26.68 26.495 26.5863 77,604
May 11, 2020 26.82 26.82 26.5419 26.59 42,877
May 8, 2020 0.00 0.00 0.00 26.6838 0
May 7, 2020 26.7775 26.7875 26.51 26.6838 72,694
May 6, 2020 26.8325 26.835 26.6021 26.6737 37,094
May 5, 2020 26.52 26.77 26.52 26.7288 16,001
May 4, 2020 26.40 26.6875 26.40 26.6338 64,860
May 1, 2020 26.7775 26.7875 26.41 26.5438 30,091
Apr 30, 2020 26.37 26.7285 26.3486 26.6437 26,764
Apr 29, 2020 26.5375 26.6075 26.44 26.505 17,664
Apr 28, 2020 26.53 26.5675 26.38 26.41 29,616
Apr 27, 2020 26.62 26.62 26.35 26.46 54,336
Apr 24, 2020 26.75 26.758 26.435 26.4963 19,876
Apr 23, 2020 27.07 27.07 25.82 26.54 50,686
Apr 22, 2020 26.518 26.518 26.3502 26.415 22,114
Apr 21, 2020 26.31 26.50 26.13 26.50 18,113
Apr 20, 2020 26.37 26.37 26.113 26.175 29,674
Apr 17, 2020 26.418 26.418 26.24 26.24 25,866
Apr 16, 2020 26.1125 26.421 26.1125 26.3263 17,637
Apr 15, 2020 26.381 26.4375 26.175 26.29 51,670
Apr 14, 2020 26.17 26.50 26.16 26.2038 35,677
Apr 13, 2020 26.078 0.00 0.00 26.3263 0
Apr 10, 2020 26.078 26.411 25.923 26.3263 48,715
Apr 9, 2020 26.078 26.411 25.923 26.3263 48,715
Apr 8, 2020 26.00 26.0875 25.7425 25.9875 43,391
Apr 7, 2020 25.9975 25.9975 25.65 25.82 32,082
Apr 6, 2020 25.67 25.9916 25.67 25.9137 39,169
Apr 3, 2020 26.108 26.108 25.733 25.9125 37,288
Apr 2, 2020 26.22 26.22 25.635 25.8575 28,582
Apr 1, 2020 26.018 26.251 25.77 25.98 21,903
Mar 31, 2020 26.138 26.138 25.125 25.97 19,105
Mar 30, 2020 26.37 26.4623 25.8983 25.965 18,938
Mar 27, 2020 26.078 26.288 25.7475 25.9862 14,786
Mar 26, 2020 25.5725 26.068 25.513 25.95 24,250
Mar 25, 2020 26.10 26.1524 25.6028 25.7838 46,559
Mar 24, 2020 26.3575 26.358 25.8211 25.915 12,126
Mar 23, 2020 25.988 26.1679 25.38 26.02 28,428
Mar 20, 2020 24.865 25.811 24.865 25.5413 21,705
Mar 19, 2020 24.001 24.433 23.5382 24.2062 88,456
Mar 18, 2020 25.618 25.618 23.7967 23.8375 71,166
Mar 17, 2020 25.16 25.47 24.80 24.8025 110,309
Showing 1 to 50 of 259