UK markets closed

Vanguard UK Govt Bd Idx £ Dist (0P0000KM25.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
9,646.20-22.58 (-0.23%)
At close: 09:00PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 20249,646.209,646.209,646.209,646.209,646.20-
24 Apr 20249,668.789,668.789,668.789,668.789,668.78-
23 Apr 20249,732.939,732.939,732.939,732.939,732.93-
22 Apr 20249,776.749,776.749,776.749,776.749,776.74-
19 Apr 20249,733.699,733.699,733.699,733.699,733.69-
18 Apr 20249,728.549,728.549,728.549,728.549,728.54-
17 Apr 20249,718.049,718.049,718.049,718.049,718.04-
16 Apr 20249,689.159,689.159,689.159,689.159,689.15-
15 Apr 20249,724.089,724.089,724.089,724.089,724.08-
12 Apr 20249,822.189,822.189,822.189,822.189,822.18-
11 Apr 20249,746.399,746.399,746.399,746.399,746.39-
10 Apr 20249,825.869,825.869,825.869,825.869,825.86-
09 Apr 20249,911.739,911.739,911.739,911.739,911.73-
08 Apr 20249,847.949,847.949,847.949,847.949,847.94-
05 Apr 20249,859.409,859.409,859.409,859.409,859.40-
04 Apr 20249,915.149,915.149,915.149,915.149,915.14-
03 Apr 20249,859.539,859.539,859.539,859.539,859.53-
02 Apr 20249,855.539,855.539,855.539,855.539,855.53-
28 Mar 20249,995.439,995.439,995.439,995.439,995.43-
28 Mar 20240.776829 Dividend
27 Mar 202410,057.9310,057.9310,057.9310,057.9310,057.15-
26 Mar 202410,035.1210,035.1210,035.1210,035.1210,034.34-
25 Mar 202410,009.7810,009.7810,009.7810,009.7810,009.01-
22 Mar 202410,052.8310,052.8310,052.8310,052.8310,052.05-
21 Mar 202410,009.3310,009.3310,009.3310,009.3310,008.56-
20 Mar 202410,001.3010,001.3010,001.3010,001.3010,000.53-
19 Mar 20249,967.989,967.989,967.989,967.989,967.21-
18 Mar 20249,946.009,946.009,946.009,946.009,945.23-
15 Mar 20249,929.269,929.269,929.269,929.269,928.49-
14 Mar 20249,938.729,938.729,938.729,938.729,937.95-
13 Mar 202410,000.8610,000.8610,000.8610,000.8610,000.09-
12 Mar 202410,057.7310,057.7310,057.7310,057.7310,056.95-
11 Mar 202410,044.5610,044.5610,044.5610,044.5610,043.78-
08 Mar 202410,031.4810,031.4810,031.4810,031.4810,030.71-
07 Mar 202410,019.0110,019.0110,019.0110,019.0110,018.24-
06 Mar 202410,004.1310,004.1310,004.1310,004.1310,003.36-
05 Mar 20249,998.799,998.799,998.799,998.799,998.02-
04 Mar 20249,889.859,889.859,889.859,889.859,889.09-
01 Mar 20249,914.729,914.729,914.729,914.729,913.95-
29 Feb 20249,888.629,888.629,888.629,888.629,887.86-
28 Feb 20249,815.209,815.209,815.209,815.209,814.44-
27 Feb 20249,815.779,815.779,815.779,815.779,815.01-
26 Feb 20249,846.329,846.329,846.329,846.329,845.56-
23 Feb 20249,860.149,860.149,860.149,860.149,859.38-
22 Feb 20249,833.599,833.599,833.599,833.599,832.83-
21 Feb 20249,827.839,827.839,827.839,827.839,827.07-
20 Feb 20249,854.009,854.009,854.009,854.009,853.24-
19 Feb 20249,803.379,803.379,803.379,803.379,802.61-
16 Feb 20249,803.619,803.619,803.619,803.619,802.85-
15 Feb 20249,849.739,849.739,849.739,849.739,848.97-
14 Feb 20249,851.089,851.089,851.089,851.089,850.32-
13 Feb 20249,794.699,794.699,794.699,794.699,793.93-
12 Feb 20249,839.299,839.299,839.299,839.299,838.53-
09 Feb 20249,823.819,823.819,823.819,823.819,823.05-
08 Feb 20249,847.419,847.419,847.419,847.419,846.65-
07 Feb 20249,907.059,907.059,907.059,907.059,906.28-
06 Feb 20249,906.469,906.469,906.469,906.469,905.69-
05 Feb 20249,818.659,818.659,818.659,818.659,817.89-
02 Feb 20249,918.939,918.939,918.939,918.939,918.16-
01 Feb 202410,069.7910,069.7910,069.7910,069.7910,069.01-
31 Jan 202410,016.9310,016.9310,016.9310,016.9310,016.16-
30 Jan 20249,925.539,925.539,925.539,925.539,924.76-
29 Jan 20249,930.789,930.789,930.789,930.789,930.01-
26 Jan 20249,865.599,865.599,865.599,865.599,864.83-
25 Jan 20249,877.319,877.319,877.319,877.319,876.55-
24 Jan 20249,851.799,851.799,851.799,851.799,851.03-
23 Jan 20249,874.269,874.269,874.269,874.269,873.50-
22 Jan 20249,947.539,947.539,947.539,947.539,946.76-
19 Jan 20249,908.989,908.989,908.989,908.989,908.21-
18 Jan 20249,881.259,881.259,881.259,881.259,880.49-
17 Jan 20249,852.029,852.029,852.029,852.029,851.26-
16 Jan 20249,985.799,985.799,985.799,985.799,985.02-
15 Jan 202410,010.4410,010.4410,010.4410,010.4410,009.67-
12 Jan 202410,018.1210,018.1210,018.1210,018.1210,017.35-
11 Jan 20249,991.499,991.499,991.499,991.499,990.72-
10 Jan 202410,027.5910,027.5910,027.5910,027.5910,026.82-
09 Jan 202410,039.8010,039.8010,039.8010,039.8010,039.02-
08 Jan 202410,042.6610,042.6610,042.6610,042.6610,041.88-
05 Jan 202410,066.0710,066.0710,066.0710,066.0710,065.29-
04 Jan 202410,086.4810,086.4810,086.4810,086.4810,085.70-
03 Jan 202410,114.4610,114.4610,114.4610,114.4610,113.68-
02 Jan 202410,164.6710,164.6710,164.6710,164.6710,163.88-
29 Dec 202310,273.9910,273.9910,273.9910,273.9910,273.20-
29 Dec 20230.741723 Dividend
28 Dec 202310,397.6010,397.6010,397.6010,397.6010,396.05-
27 Dec 202310,449.6010,449.6010,449.6010,449.6010,448.05-
22 Dec 202310,402.8210,402.8210,402.8210,402.8210,401.27-
21 Dec 202310,382.7810,382.7810,382.7810,382.7810,381.24-
20 Dec 202310,365.9310,365.9310,365.9310,365.9310,364.39-
19 Dec 202310,288.8610,288.8610,288.8610,288.8610,287.33-
18 Dec 202310,244.6010,244.6010,244.6010,244.6010,243.08-
15 Dec 202310,230.8610,230.8610,230.8610,230.8610,229.34-
14 Dec 202310,137.8310,137.8310,137.8310,137.8310,136.32-
13 Dec 202310,087.8110,087.8110,087.8110,087.8110,086.31-
12 Dec 20239,954.219,954.219,954.219,954.219,952.73-
11 Dec 20239,864.809,864.809,864.809,864.809,863.33-
08 Dec 20239,916.449,916.449,916.449,916.449,914.97-
07 Dec 20239,950.569,950.569,950.569,950.569,949.08-
06 Dec 20239,963.739,963.739,963.739,963.739,962.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...