Skip to main content
logo
Vanguard S&P 500 ETF (LON:0LO6)
London flag London · Delayed Price · Currency is GBP · Price in USD
592.48
+0.25 (0.04%)
At close: Aug 15, 2025

LON:0LO6 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 2025591.18592.12587.38587.73587.73-0.57%1,555
Aug 18, 2025590.97591.89590.44591.08591.08-0.24%2,819
Aug 15, 2025594.23594.28590.75592.48592.480.04%1,571
Aug 14, 2025592.45593.13590.55592.24592.240.08%4,533
Aug 13, 2025592.08594.03590.95591.76591.760.24%3,686
Aug 12, 2025586.48590.36585.43590.36590.360.92%10,003
Aug 11, 2025586.55587.28584.99584.99584.99-0.16%1,785
Aug 8, 2025582.33585.94582.33585.94585.941.07%2,049
Aug 7, 2025585.17585.46578.85579.74579.74-0.32%2,095
Aug 6, 2025579.70581.77577.47581.59581.590.49%4,432
Aug 5, 2025580.99581.56576.49578.73578.73-0.08%5,737
Aug 4, 2025574.60579.50574.60579.22579.221.70%2,572
Aug 1, 2025579.92579.92569.56569.56569.56-2.10%6,886
Jul 31, 2025588.77588.77581.78581.78581.78-0.57%17,324
Jul 30, 2025584.88585.41583.74585.10585.100.15%2,673
Jul 29, 2025586.50587.08583.50584.24584.24-0.07%51,902
Jul 28, 2025588.38588.63584.65584.65584.65-0.20%3,490
Jul 25, 2025583.81585.81583.64585.80585.800.20%2,478
Jul 24, 2025583.33584.71582.89584.62584.620.53%1,583
Jul 23, 2025579.57581.65579.04581.51581.510.64%1,376
Jul 22, 2025578.27578.33575.86577.81577.81-0.42%1,163
Jul 21, 2025578.24580.47577.91580.23580.230.68%5,342
Jul 18, 2025578.35578.47575.98576.32576.32-0.08%641
Jul 17, 2025573.50576.76573.50576.76576.760.69%2,597
Jul 16, 2025570.80573.64568.14572.80572.80-0.20%14,743
Jul 15, 2025576.58577.12572.92573.95573.95-0.08%3,395
Jul 14, 2025570.00574.42570.00574.42574.420.06%2,880
Jul 11, 2025574.19574.19571.39574.05574.05-0.34%2,629
Jul 10, 2025573.80576.07572.74576.03576.030.59%1,392
Jul 9, 2025569.80574.19569.80572.65572.650.29%1,417
Jul 8, 2025571.19571.60569.71571.00571.000.20%3,245
Jul 7, 2025572.16573.51569.58569.86569.86-0.89%8,611
Jul 3, 2025572.13575.54572.13574.99574.990.96%3,599
Jul 2, 2025568.80569.57566.96569.53569.530.18%4,730
Jul 1, 2025567.29568.58565.98568.50568.500.45%1,494
Jun 30, 2025566.60567.47565.76565.95565.950.03%2,932
Jun 27, 2025564.69568.27564.69565.79564.050.31%11,423
Jun 26, 2025560.64564.05560.64564.05562.310.87%3,000
Jun 25, 2025560.50560.97558.50559.16557.44-0.10%7,077
Jun 24, 2025557.00559.87556.76559.73558.001.36%2,118
Jun 23, 2025545.76552.24545.76552.24550.540.77%2,509
Jun 20, 2025549.09552.60546.92548.03546.34-0.52%5,989
Jun 18, 2025549.34552.65549.33550.88549.180.26%3,269
Jun 17, 2025551.00552.97549.32549.46547.76-0.82%13,475
Jun 16, 2025552.18555.61551.92553.98552.270.60%2,608
Jun 13, 2025548.55553.20545.51550.67548.97-0.71%4,439
Jun 12, 2025551.31554.76551.00554.59552.880.39%3,010
Jun 11, 2025552.95556.10552.45552.45550.750.09%4,947
Jun 10, 2025551.22553.78550.88551.96550.26-0.07%2,480
Jun 9, 2025551.59552.56550.25552.34550.640.19%2,779