Skip to main content
logo
Vanguard S&P 500 UCITS ETF (LON:VUAA)
London flag London · Delayed Price · Currency is GBP · Price in USD
132.72
+0.28 (0.21%)
At close: Dec 24, 2025

LON:VUAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2025140.38132.74132.56132.72132.720.21%36,763
Dec 23, 2025132.04132.50131.80132.44132.440.29%87,262
Dec 22, 2025139.08132.14131.60132.06132.060.64%75,269
Dec 19, 2025130.34131.31130.18131.22131.220.29%117,447
Dec 18, 2025129.48130.94129.40130.84130.840.96%847,470
Dec 17, 2025130.70135.00129.38129.60129.30-0.55%137,821
Dec 16, 2025130.26131.16130.08130.32130.02-0.58%228,162
Dec 15, 2025131.42131.94130.66131.08130.780.15%103,091
Dec 12, 2025132.54132.68130.72130.88130.58-0.71%223,305
Dec 11, 2025131.30132.45131.06131.82131.510.24%75,185
Dec 10, 2025131.52139.72131.06131.50131.20-0.24%119,464
Dec 9, 2025131.66131.82131.30131.82131.510.23%62,936
Dec 8, 2025132.14135.00131.36131.52131.22-0.26%103,684
Dec 5, 2025131.96134.00131.50131.86131.550.32%84,973
Dec 4, 2025131.56131.92131.26131.44131.14-158,163
Dec 3, 2025131.36131.52130.70131.44131.140.52%220,261
Dec 2, 2025130.70140.00130.56130.76130.46-0.24%656,543
Dec 1, 2025130.62131.30130.40131.08130.78-0.15%99,496
Nov 28, 2025131.00131.54130.90131.28130.980.35%750,560
Nov 27, 2025130.86130.90130.74130.82130.52-0.14%33,006
Nov 26, 2025130.36136.70130.02131.00130.701.57%251,371
Nov 25, 2025128.68136.14127.84128.98128.680.42%101,219
Nov 24, 2025127.48128.75126.86128.44128.141.86%118,058
Nov 21, 2025125.68127.03124.92126.10125.81-1.70%213,487
Nov 20, 2025129.04129.98126.26128.28127.980.82%208,995
Nov 19, 2025127.14128.36126.96127.24126.95-106,572
Nov 18, 2025127.42127.90126.16127.24126.95-1.39%179,043
Nov 17, 2025129.90130.12128.46129.04128.74-0.48%166,182
Nov 14, 2025129.04129.81127.60129.66129.36-0.40%129,372
Nov 13, 2025131.62132.52129.67130.18129.88-0.85%237,038
Nov 12, 2025131.74131.92131.02131.30131.000.41%112,686
Nov 11, 2025130.88130.98129.38130.76130.460.60%118,676
Nov 10, 2025130.02135.20129.90129.98129.681.90%129,156
Nov 7, 2025129.36136.76127.40127.56127.26-1.13%271,811
Nov 6, 2025130.08130.76128.81129.02128.72-1.13%175,186
Nov 5, 2025129.58130.79129.34130.50130.200.03%90,183
Nov 4, 2025130.28130.82129.60130.46130.16-0.67%88,271
Nov 3, 2025131.30131.96130.80131.34131.040.09%165,292
Oct 31, 2025131.84132.10130.83131.22130.92-0.32%113,008
Oct 30, 2025132.26132.32131.10131.64131.33-0.63%119,046
Oct 29, 2025132.56132.68131.80132.48132.170.29%70,266
Oct 28, 2025131.78132.22131.70132.10131.790.43%96,677
Oct 27, 2025131.34138.24131.17131.54131.240.86%550,000
Oct 24, 2025129.68130.50129.42130.42130.121.15%136,779
Oct 23, 2025128.70129.20128.18128.94128.640.36%90,956
Oct 22, 2025129.40131.68128.42128.48128.18-0.62%165,532
Oct 21, 2025129.06129.42128.90129.28128.980.19%154,486
Oct 20, 2025128.26135.00127.98129.04128.741.75%105,448
Oct 17, 2025126.08127.66125.28126.82126.53-1.11%193,520
Oct 16, 2025128.32128.66127.25128.24127.94-97,529