Vanguard S&P 500 UCITS ETF (LON:VUAA)
London · Delayed Price · Currency is GBP · Price in USD 124.00
-0.02 (-0.02%)
Sep 5, 2025, 6:43 PM BST
LON:VUAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 124.84 | 125.16 | 123.44 | 124.00 | 124.00 | -0.02% | 93,746 |
| Sep 4, 2025 | 123.56 | 124.06 | 123.46 | 124.02 | 124.02 | 0.65% | 105,448 |
| Sep 3, 2025 | 123.06 | 123.62 | 122.88 | 123.22 | 123.22 | 0.93% | 72,567 |
| Sep 2, 2025 | 123.72 | 123.78 | 122.02 | 122.08 | 122.08 | -1.50% | 104,047 |
| Sep 1, 2025 | 123.70 | 123.98 | 123.64 | 123.94 | 123.94 | 0.24% | 62,265 |
| Aug 29, 2025 | 124.44 | 124.48 | 123.40 | 123.64 | 123.64 | -0.42% | 107,396 |
| Aug 28, 2025 | 124.20 | 124.50 | 123.86 | 124.16 | 124.16 | 0.16% | 163,392 |
| Aug 27, 2025 | 123.90 | 124.10 | 123.66 | 123.96 | 123.96 | 0.55% | 81,246 |
| Aug 26, 2025 | 131.50 | 131.50 | 122.92 | 123.28 | 123.28 | -0.63% | 119,033 |
| Aug 22, 2025 | 121.80 | 124.06 | 121.76 | 124.06 | 124.06 | 1.42% | 123,819 |
| Aug 21, 2025 | 122.52 | 122.56 | 121.74 | 122.32 | 122.32 | 0.15% | 88,110 |
| Aug 20, 2025 | 122.52 | 122.82 | 121.44 | 122.14 | 122.14 | -0.84% | 70,711 |
| Aug 19, 2025 | 130.74 | 130.74 | 122.82 | 123.18 | 123.18 | -0.13% | 74,825 |
| Aug 18, 2025 | 130.98 | 130.98 | 123.20 | 123.34 | 123.34 | -0.19% | 74,690 |
| Aug 15, 2025 | 124.14 | 124.20 | 123.41 | 123.58 | 123.58 | 0.08% | 39,366 |
| Aug 14, 2025 | 130.98 | 130.98 | 123.12 | 123.48 | 123.48 | -0.08% | 104,961 |
| Aug 13, 2025 | 123.36 | 124.00 | 123.32 | 123.58 | 123.58 | 0.50% | 62,095 |
| Aug 12, 2025 | 129.58 | 129.58 | 121.88 | 122.96 | 122.96 | 0.57% | 56,880 |
| Aug 11, 2025 | 129.32 | 129.32 | 122.14 | 122.26 | 122.26 | 0.21% | 143,419 |
| Aug 8, 2025 | 121.56 | 122.35 | 121.52 | 122.00 | 122.00 | 0.58% | 78,251 |
| Aug 7, 2025 | 121.72 | 122.50 | 121.08 | 121.30 | 121.30 | -0.03% | 84,676 |
| Aug 6, 2025 | 121.00 | 121.47 | 120.54 | 121.34 | 121.34 | 0.68% | 89,959 |
| Aug 5, 2025 | 121.44 | 121.52 | 120.34 | 120.52 | 120.52 | -0.20% | 148,480 |
| Aug 4, 2025 | 130.00 | 130.00 | 119.72 | 120.76 | 120.76 | 1.22% | 119,280 |
| Aug 1, 2025 | 120.98 | 121.00 | 118.92 | 119.30 | 119.30 | -2.41% | 110,160 |
| Jul 31, 2025 | 122.90 | 123.16 | 121.90 | 122.24 | 122.24 | 0.28% | 105,280 |
| Jul 30, 2025 | 122.04 | 122.20 | 121.86 | 121.90 | 121.90 | -0.05% | 95,510 |
| Jul 29, 2025 | 122.38 | 122.60 | 121.90 | 121.96 | 121.96 | -0.28% | 82,016 |
| Jul 28, 2025 | 122.78 | 122.82 | 122.12 | 122.30 | 122.30 | 0.18% | 192,766 |
| Jul 25, 2025 | 121.96 | 122.14 | 121.80 | 122.08 | 122.08 | 0.13% | 78,681 |
| Jul 24, 2025 | 121.66 | 122.11 | 121.60 | 121.92 | 121.92 | 0.73% | 71,522 |
| Jul 23, 2025 | 121.00 | 121.34 | 120.84 | 121.04 | 121.04 | 0.43% | 72,659 |
| Jul 22, 2025 | 128.46 | 128.46 | 120.18 | 120.52 | 120.52 | -0.56% | 46,827 |
| Jul 21, 2025 | 120.64 | 121.20 | 120.54 | 121.20 | 121.20 | 0.58% | 76,869 |
| Jul 18, 2025 | 120.78 | 121.54 | 120.30 | 120.50 | 120.50 | 0.18% | 87,656 |
| Jul 17, 2025 | 125.92 | 125.92 | 119.70 | 120.28 | 120.28 | 1.25% | 50,831 |
| Jul 16, 2025 | 119.10 | 119.74 | 118.80 | 118.80 | 118.80 | -0.92% | 63,536 |
| Jul 15, 2025 | 120.28 | 120.64 | 119.70 | 119.90 | 119.90 | 0.15% | 84,977 |
| Jul 14, 2025 | 119.06 | 120.00 | 118.90 | 119.72 | 119.72 | 0.02% | 103,335 |
| Jul 11, 2025 | 119.80 | 119.86 | 119.25 | 119.70 | 119.70 | -0.32% | 70,668 |
| Jul 10, 2025 | 119.48 | 120.16 | 119.44 | 120.08 | 120.08 | 0.60% | 176,974 |
| Jul 9, 2025 | 119.08 | 119.92 | 118.96 | 119.36 | 119.36 | 0.29% | 143,608 |
| Jul 8, 2025 | 119.32 | 119.42 | 118.90 | 119.02 | 119.02 | -0.28% | 50,046 |
| Jul 7, 2025 | 121.74 | 121.74 | 118.97 | 119.36 | 119.36 | -0.02% | 80,464 |
| Jul 4, 2025 | 119.64 | 119.68 | 119.14 | 119.38 | 119.38 | -0.53% | 41,168 |
| Jul 3, 2025 | 119.22 | 120.12 | 119.02 | 120.02 | 120.02 | 1.04% | 126,825 |
| Jul 2, 2025 | 119.00 | 119.02 | 118.34 | 118.78 | 118.78 | 0.25% | 159,258 |
| Jul 1, 2025 | 118.48 | 118.62 | 118.12 | 118.48 | 118.48 | 0.14% | 131,746 |
| Jun 30, 2025 | 118.48 | 118.58 | 118.14 | 118.32 | 118.32 | 0.14% | 88,749 |
| Jun 27, 2025 | 117.76 | 118.23 | 117.60 | 118.16 | 118.16 | 0.84% | 144,431 |