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
Oct 17, 2019 24.74 24.74 24.35 24.65 31,277
Oct 16, 2019 24.67 24.81 24.50 24.63 65,228
Oct 15, 2019 24.88 24.90 24.64 24.68 31,308
Oct 14, 2019 24.82 24.90 24.72 24.79 31,116
Oct 11, 2019 24.92 24.99 24.57 24.56 33,538
Oct 10, 2019 25.28 25.38 25.02 25.04 31,744
Oct 9, 2019 25.57 25.57 25.31 25.36 23,027
Oct 8, 2019 25.37 25.54 25.34 25.53 5,476
Oct 7, 2019 25.48 25.49 25.35 25.42 16,221
Oct 4, 2019 25.48 25.49 25.38 25.45 18,658
Oct 3, 2019 25.34 25.45 25.24 25.24 44,225
Oct 2, 2019 25.35 25.35 25.21 25.30 50,365
Oct 1, 2019 25.32 25.38 25.00 25.38 24,199
Sep 30, 2019 25.38 25.38 25.20 25.31 11,390
Sep 27, 2019 25.42 25.42 25.29 25.30 28,747
Sep 26, 2019 25.34 25.34 25.22 25.33 13,637
Sep 25, 2019 25.35 25.45 25.31 25.34 26,145
Sep 24, 2019 25.24 25.35 25.17 25.33 13,863
Sep 23, 2019 25.05 25.29 25.02 25.28 30,346
Sep 20, 2019 24.96 25.04 24.90 24.99 3,531
Sep 19, 2019 24.90 25.02 24.90 24.96 4,036
Sep 18, 2019 24.70 24.96 24.70 24.96 15,693
Sep 17, 2019 24.75 24.87 24.70 24.73 9,828
Sep 16, 2019 24.54 24.72 24.42 24.70 26,834
Sep 13, 2019 24.74 24.74 24.41 24.46 32,263
Sep 12, 2019 24.83 25.04 24.77 24.80 17,349
Sep 11, 2019 24.73 24.81 24.64 24.79 5,811
Sep 10, 2019 24.81 24.95 24.78 24.78 16,979
Sep 9, 2019 25.24 25.24 24.83 24.88 58,134
Sep 6, 2019 24.84 25.21 24.76 25.16 57,686
Sep 5, 2019 25.23 25.23 24.66 24.75 15,272
Sep 4, 2019 25.50 25.50 25.16 25.22 88,324
Sep 3, 2019 25.45 25.71 25.43 25.54 59,250
Sep 2, 2019 25.29 25.40 25.20 25.43 26,784
Aug 30, 2019 25.32 25.32 25.14 25.19 12,388
Aug 29, 2019 25.23 25.40 25.23 25.31 24,329
Aug 28, 2019 25.10 25.29 25.10 25.26 64,628
Aug 27, 2019 25.04 25.11 24.89 25.09 14,324
Aug 26, 2019 24.82 0.00 0.00 24.87 0
Aug 22, 2019 25.14 25.14 24.86 24.88 49,336
Aug 21, 2019 25.05 25.19 25.05 25.12 28,794
Aug 20, 2019 24.94 25.20 24.94 25.09 40,167
Aug 19, 2019 25.19 25.19 24.90 24.99 20,469
Aug 16, 2019 25.32 25.48 25.05 25.15 39,511
Aug 15, 2019 25.07 25.35 25.03 25.34 52,000
Aug 14, 2019 24.88 25.05 24.67 25.02 100,121
Aug 13, 2019 24.82 24.82 24.67 24.71 19,341
Aug 12, 2019 24.76 0.00 0.00 24.71 12,317
Aug 9, 2019 24.76 24.80 24.66 24.75 35,392
Aug 8, 2019 24.80 24.80 24.58 24.61 15,797
Showing 1 to 50 of 260