Skip to main content
logo
Vanguard S&P 500 UCITS ETF (LON:VUAA)
London flag London · Delayed Price · Currency is GBP · Price in USD
128.94
+0.46 (0.36%)
Oct 23, 2025, 6:11 PM BST

LON:VUAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025128.70129.02128.18128.94128.940.36%82,631
Oct 22, 2025129.40131.68128.42128.48128.48-0.62%165,532
Oct 21, 2025129.06129.42128.90129.28129.280.19%154,485
Oct 20, 2025128.26135.00127.98129.04129.041.75%105,447
Oct 17, 2025126.08127.66125.28126.82126.82-1.11%193,519
Oct 16, 2025128.32128.66127.25128.24128.24-97,528
Oct 15, 2025126.93135.00126.93128.24128.240.98%107,426
Oct 14, 2025126.64127.16125.70127.00127.00-0.47%371,886
Oct 13, 2025127.38127.76126.77127.60127.600.31%184,639
Oct 10, 2025129.24129.66127.20127.20127.20-1.36%162,992
Oct 9, 2025129.54129.70128.94128.96128.96-0.34%223,302
Oct 8, 2025128.75129.44128.70129.40129.400.51%154,301
Oct 7, 2025129.08129.50128.70128.74128.74-0.34%93,462
Oct 6, 2025129.10129.30128.78129.18129.18-0.06%455,670
Oct 3, 2025133.00133.00128.80129.26129.260.67%125,627
Oct 2, 2025135.00135.00128.32128.40128.400.12%82,606
Oct 1, 2025127.14128.24127.10128.24128.240.63%81,295
Sep 30, 2025127.54127.68127.30127.44127.44-0.17%95,627
Sep 29, 2025126.96128.10126.96127.66127.660.55%79,628
Sep 26, 2025128.96128.96126.58126.96126.960.19%87,806
Sep 25, 2025127.20127.32126.04126.72126.72-0.56%135,445
Sep 24, 2025127.84127.90127.44127.44127.44-0.56%114,271
Sep 23, 2025128.28128.56128.14128.16128.160.22%167,490
Sep 22, 2025134.74134.74127.18127.88127.880.60%236,669
Sep 19, 2025127.00127.52126.88127.12127.12-0.19%105,015
Sep 18, 2025127.02127.64126.74127.36127.360.68%143,677
Sep 17, 2025126.64126.78126.36126.50126.50-0.05%99,958
Sep 16, 2025126.90127.16126.50126.56126.56-0.13%144,164
Sep 15, 2025126.36126.84126.14126.72126.720.44%152,698
Sep 12, 2025126.16126.34125.92126.16126.16-0.02%424,318
Sep 11, 2025125.36126.18125.14126.18126.180.77%166,347
Sep 10, 2025125.14125.60124.94125.22125.220.61%114,077
Sep 9, 2025124.70124.84124.20124.46124.46-0.10%66,216
Sep 8, 2025124.34124.68124.28124.58124.580.47%181,875
Sep 5, 2025124.84125.16123.44124.00124.00-0.02%122,573
Sep 4, 2025123.56124.06123.46124.02124.020.65%105,448
Sep 3, 2025123.06123.62122.88123.22123.220.93%72,567
Sep 2, 2025123.72123.78122.02122.08122.08-1.50%104,047
Sep 1, 2025123.70123.98123.64123.94123.940.24%62,265
Aug 29, 2025124.44124.48123.40123.64123.64-0.42%107,396
Aug 28, 2025124.20124.50123.86124.16124.160.16%163,392
Aug 27, 2025123.90124.10123.66123.96123.960.55%81,246
Aug 26, 2025131.50131.50122.92123.28123.28-0.63%119,033
Aug 22, 2025121.80124.06121.76124.06124.061.42%123,819
Aug 21, 2025122.52122.56121.74122.32122.320.15%88,110
Aug 20, 2025122.52122.82121.44122.14122.14-0.84%70,711
Aug 19, 2025130.74130.74122.82123.18123.18-0.13%74,825
Aug 18, 2025130.98130.98123.20123.34123.34-0.19%74,690
Aug 15, 2025124.14124.20123.41123.58123.580.08%39,366
Aug 14, 2025130.98130.98123.12123.48123.48-0.08%104,961