Vanguard UK Lg Dur Gilt Idx Ins Pl £ Inc (0P000147Q8.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 7,550.63 | 7,550.63 | 7,550.63 | 7,550.63 | 7,550.63 | - |
| 19 Apr 2024 | 7,500.50 | 7,500.50 | 7,500.50 | 7,500.50 | 7,500.50 | - |
| 18 Apr 2024 | 7,507.44 | 7,507.44 | 7,507.44 | 7,507.44 | 7,507.44 | - |
| 17 Apr 2024 | 7,501.65 | 7,501.65 | 7,501.65 | 7,501.65 | 7,501.65 | - |
| 16 Apr 2024 | 7,452.64 | 7,452.64 | 7,452.64 | 7,452.64 | 7,452.64 | - |
| 15 Apr 2024 | 7,485.06 | 7,485.06 | 7,485.06 | 7,485.06 | 7,485.06 | - |
| 12 Apr 2024 | 7,620.33 | 7,620.33 | 7,620.33 | 7,620.33 | 7,620.33 | - |
| 11 Apr 2024 | 7,522.85 | 7,522.85 | 7,522.85 | 7,522.85 | 7,522.85 | - |
| 10 Apr 2024 | 7,630.66 | 7,630.66 | 7,630.66 | 7,630.66 | 7,630.66 | - |
| 09 Apr 2024 | 7,731.03 | 7,731.03 | 7,731.03 | 7,731.03 | 7,731.03 | - |
| 08 Apr 2024 | 7,637.52 | 7,637.52 | 7,637.52 | 7,637.52 | 7,637.52 | - |
| 05 Apr 2024 | 7,652.46 | 7,652.46 | 7,652.46 | 7,652.46 | 7,652.46 | - |
| 04 Apr 2024 | 7,728.22 | 7,728.22 | 7,728.22 | 7,728.22 | 7,728.22 | - |
| 03 Apr 2024 | 7,654.77 | 7,654.77 | 7,654.77 | 7,654.77 | 7,654.77 | - |
| 02 Apr 2024 | 7,656.41 | 7,656.41 | 7,656.41 | 7,656.41 | 7,656.41 | - |
| 28 Mar 2024 | 7,854.95 | 7,854.95 | 7,854.95 | 7,854.95 | 7,854.95 | - |
| 27 Mar 2024 | 7,834.66 | 7,834.66 | 7,834.66 | 7,834.66 | 7,834.66 | - |
| 26 Mar 2024 | 7,809.30 | 7,809.30 | 7,809.30 | 7,809.30 | 7,809.30 | - |
| 25 Mar 2024 | 7,768.14 | 7,768.14 | 7,768.14 | 7,768.14 | 7,768.14 | - |
| 22 Mar 2024 | 7,821.24 | 7,821.24 | 7,821.24 | 7,821.24 | 7,821.24 | - |
| 21 Mar 2024 | 7,771.58 | 7,771.58 | 7,771.58 | 7,771.58 | 7,771.58 | - |
| 20 Mar 2024 | 7,778.59 | 7,778.59 | 7,778.59 | 7,778.59 | 7,778.59 | - |
| 19 Mar 2024 | 7,735.39 | 7,735.39 | 7,735.39 | 7,735.39 | 7,735.39 | - |
| 18 Mar 2024 | 7,717.51 | 7,717.51 | 7,717.51 | 7,717.51 | 7,717.51 | - |
| 15 Mar 2024 | 7,696.16 | 7,696.16 | 7,696.16 | 7,696.16 | 7,696.16 | - |
| 14 Mar 2024 | 7,706.89 | 7,706.89 | 7,706.89 | 7,706.89 | 7,706.89 | - |
| 13 Mar 2024 | 7,790.27 | 7,790.27 | 7,790.27 | 7,790.27 | 7,790.27 | - |
| 12 Mar 2024 | 7,864.44 | 7,864.44 | 7,864.44 | 7,864.44 | 7,864.44 | - |
| 11 Mar 2024 | 7,858.39 | 7,858.39 | 7,858.39 | 7,858.39 | 7,858.39 | - |
| 08 Mar 2024 | 7,846.50 | 7,846.50 | 7,846.50 | 7,846.50 | 7,846.50 | - |
| 07 Mar 2024 | 7,847.72 | 7,847.72 | 7,847.72 | 7,847.72 | 7,847.72 | - |
| 06 Mar 2024 | 7,811.18 | 7,811.18 | 7,811.18 | 7,811.18 | 7,811.18 | - |
| 05 Mar 2024 | 7,803.82 | 7,803.82 | 7,803.82 | 7,803.82 | 7,803.82 | - |
| 04 Mar 2024 | 7,654.35 | 7,654.35 | 7,654.35 | 7,654.35 | 7,654.35 | - |
| 01 Mar 2024 | 7,681.88 | 7,681.88 | 7,681.88 | 7,681.88 | 7,681.88 | - |
| 29 Feb 2024 | 7,646.92 | 7,646.92 | 7,646.92 | 7,646.92 | 7,646.92 | - |
| 28 Feb 2024 | 7,534.61 | 7,534.61 | 7,534.61 | 7,534.61 | 7,534.61 | - |
| 27 Feb 2024 | 7,531.75 | 7,531.75 | 7,531.75 | 7,531.75 | 7,531.75 | - |
| 26 Feb 2024 | 7,568.64 | 7,568.64 | 7,568.64 | 7,568.64 | 7,568.64 | - |
| 23 Feb 2024 | 7,580.50 | 7,580.50 | 7,580.50 | 7,580.50 | 7,580.50 | - |
| 22 Feb 2024 | 7,557.47 | 7,557.47 | 7,557.47 | 7,557.47 | 7,557.47 | - |
| 21 Feb 2024 | 7,545.57 | 7,545.57 | 7,545.57 | 7,545.57 | 7,545.57 | - |
| 20 Feb 2024 | 7,567.98 | 7,567.98 | 7,567.98 | 7,567.98 | 7,567.98 | - |
| 19 Feb 2024 | 7,513.22 | 7,513.22 | 7,513.22 | 7,513.22 | 7,513.22 | - |
| 16 Feb 2024 | 7,516.45 | 7,516.45 | 7,516.45 | 7,516.45 | 7,516.45 | - |
| 15 Feb 2024 | 7,568.97 | 7,568.97 | 7,568.97 | 7,568.97 | 7,568.97 | - |
| 14 Feb 2024 | 7,585.68 | 7,585.68 | 7,585.68 | 7,585.68 | 7,585.68 | - |
| 13 Feb 2024 | 7,510.38 | 7,510.38 | 7,510.38 | 7,510.38 | 7,510.38 | - |
| 12 Feb 2024 | 7,564.90 | 7,564.90 | 7,564.90 | 7,564.90 | 7,564.90 | - |
| 09 Feb 2024 | 7,536.30 | 7,536.30 | 7,536.30 | 7,536.30 | 7,536.30 | - |
| 08 Feb 2024 | 7,553.97 | 7,553.97 | 7,553.97 | 7,553.97 | 7,553.97 | - |
| 07 Feb 2024 | 7,636.68 | 7,636.68 | 7,636.68 | 7,636.68 | 7,636.68 | - |
| 06 Feb 2024 | 7,629.69 | 7,629.69 | 7,629.69 | 7,629.69 | 7,629.69 | - |
| 05 Feb 2024 | 7,509.79 | 7,509.79 | 7,509.79 | 7,509.79 | 7,509.79 | - |
| 02 Feb 2024 | 7,636.46 | 7,636.46 | 7,636.46 | 7,636.46 | 7,636.46 | - |
| 01 Feb 2024 | 7,821.03 | 7,821.03 | 7,821.03 | 7,821.03 | 7,821.03 | - |
| 01 Feb 2024 | 0.7753 Dividend | |||||
| 31 Jan 2024 | 7,827.18 | 7,827.18 | 7,827.18 | 7,827.18 | 7,826.40 | - |
| 30 Jan 2024 | 7,718.55 | 7,718.55 | 7,718.55 | 7,718.55 | 7,717.79 | - |
| 29 Jan 2024 | 7,719.60 | 7,719.60 | 7,719.60 | 7,719.60 | 7,718.84 | - |
| 26 Jan 2024 | 7,632.98 | 7,632.98 | 7,632.98 | 7,632.98 | 7,632.22 | - |
| 25 Jan 2024 | 7,658.46 | 7,658.46 | 7,658.46 | 7,658.46 | 7,657.70 | - |
| 24 Jan 2024 | 7,629.00 | 7,629.00 | 7,629.00 | 7,629.00 | 7,628.24 | - |
| 23 Jan 2024 | 7,659.96 | 7,659.96 | 7,659.96 | 7,659.96 | 7,659.20 | - |
| 22 Jan 2024 | 7,752.35 | 7,752.35 | 7,752.35 | 7,752.35 | 7,751.58 | - |
| 19 Jan 2024 | 7,690.59 | 7,690.59 | 7,690.59 | 7,690.59 | 7,689.83 | - |
| 18 Jan 2024 | 7,643.27 | 7,643.27 | 7,643.27 | 7,643.27 | 7,642.51 | - |
| 17 Jan 2024 | 7,610.63 | 7,610.63 | 7,610.63 | 7,610.63 | 7,609.88 | - |
| 16 Jan 2024 | 7,774.00 | 7,774.00 | 7,774.00 | 7,774.00 | 7,773.23 | - |
| 15 Jan 2024 | 7,823.54 | 7,823.54 | 7,823.54 | 7,823.54 | 7,822.77 | - |
| 12 Jan 2024 | 7,842.63 | 7,842.63 | 7,842.63 | 7,842.63 | 7,841.85 | - |
| 11 Jan 2024 | 7,825.02 | 7,825.02 | 7,825.02 | 7,825.02 | 7,824.24 | - |
| 10 Jan 2024 | 7,876.43 | 7,876.43 | 7,876.43 | 7,876.43 | 7,875.65 | - |
| 09 Jan 2024 | 7,891.88 | 7,891.88 | 7,891.88 | 7,891.88 | 7,891.10 | - |
| 08 Jan 2024 | 7,895.72 | 7,895.72 | 7,895.72 | 7,895.72 | 7,894.94 | - |
| 05 Jan 2024 | 7,932.49 | 7,932.49 | 7,932.49 | 7,932.49 | 7,931.70 | - |
| 04 Jan 2024 | 7,949.64 | 7,949.64 | 7,949.64 | 7,949.64 | 7,948.85 | - |
| 03 Jan 2024 | 7,980.13 | 7,980.13 | 7,980.13 | 7,980.13 | 7,979.34 | - |
| 02 Jan 2024 | 8,053.63 | 8,053.63 | 8,053.63 | 8,053.63 | 8,052.83 | - |
| 29 Dec 2023 | 8,222.39 | 8,222.39 | 8,222.39 | 8,222.39 | 8,221.58 | - |
| 28 Dec 2023 | 8,293.63 | 8,293.63 | 8,293.63 | 8,293.63 | 8,292.81 | - |
| 27 Dec 2023 | 8,381.50 | 8,381.50 | 8,381.50 | 8,381.50 | 8,380.67 | - |
| 22 Dec 2023 | 8,326.24 | 8,326.24 | 8,326.24 | 8,326.24 | 8,325.42 | - |
| 21 Dec 2023 | 8,306.34 | 8,306.34 | 8,306.34 | 8,306.34 | 8,305.52 | - |
| 20 Dec 2023 | 8,291.36 | 8,291.36 | 8,291.36 | 8,291.36 | 8,290.54 | - |
| 19 Dec 2023 | 8,203.76 | 8,203.76 | 8,203.76 | 8,203.76 | 8,202.95 | - |
| 18 Dec 2023 | 8,159.02 | 8,159.02 | 8,159.02 | 8,159.02 | 8,158.21 | - |
| 15 Dec 2023 | 8,136.78 | 8,136.78 | 8,136.78 | 8,136.78 | 8,135.97 | - |
| 14 Dec 2023 | 8,001.21 | 8,001.21 | 8,001.21 | 8,001.21 | 8,000.42 | - |
| 13 Dec 2023 | 7,937.84 | 7,937.84 | 7,937.84 | 7,937.84 | 7,937.05 | - |
| 12 Dec 2023 | 7,756.59 | 7,756.59 | 7,756.59 | 7,756.59 | 7,755.82 | - |
| 11 Dec 2023 | 7,647.78 | 7,647.78 | 7,647.78 | 7,647.78 | 7,647.02 | - |
| 08 Dec 2023 | 7,714.96 | 7,714.96 | 7,714.96 | 7,714.96 | 7,714.20 | - |
| 07 Dec 2023 | 7,763.59 | 7,763.59 | 7,763.59 | 7,763.59 | 7,762.82 | - |
| 06 Dec 2023 | 7,773.38 | 7,773.38 | 7,773.38 | 7,773.38 | 7,772.61 | - |
| 05 Dec 2023 | 7,648.67 | 7,648.67 | 7,648.67 | 7,648.67 | 7,647.91 | - |
| 04 Dec 2023 | 7,466.46 | 7,466.46 | 7,466.46 | 7,466.46 | 7,465.72 | - |
| 01 Dec 2023 | 7,487.13 | 7,487.13 | 7,487.13 | 7,487.13 | 7,486.39 | - |
| 30 Nov 2023 | 7,494.09 | 7,494.09 | 7,494.09 | 7,494.09 | 7,493.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.