Vanguard S&P 500 UCITS ETF (LON:VUAA)
London · Delayed Price · Currency is GBP · Price in USD 129.36
-0.60 (-0.46%)
At close: Mar 9, 2026
LON:VUAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 127.80 | 129.57 | 127.60 | 129.36 | 129.36 | -0.46% | 154,116 |
| Mar 6, 2026 | 131.66 | 131.68 | 129.18 | 129.96 | 129.96 | -0.93% | 105,273 |
| Mar 5, 2026 | 131.94 | 132.50 | 130.98 | 131.18 | 131.18 | -0.80% | 1,980,730 |
| Mar 4, 2026 | 135.00 | 132.38 | 130.60 | 132.24 | 132.24 | 1.47% | 411,021 |
| Mar 3, 2026 | 140.00 | 130.98 | 129.14 | 130.32 | 130.32 | -1.15% | 184,496 |
| Mar 2, 2026 | 140.30 | 132.18 | 130.08 | 131.84 | 131.84 | -0.39% | 233,829 |
| Feb 27, 2026 | 132.74 | 132.90 | 131.48 | 132.36 | 132.36 | -0.32% | 65,511 |
| Feb 26, 2026 | 141.34 | 133.90 | 132.00 | 132.78 | 132.78 | -0.42% | 151,753 |
| Feb 25, 2026 | 132.60 | 133.42 | 132.58 | 133.34 | 133.34 | 0.89% | 69,804 |
| Feb 24, 2026 | 140.00 | 132.42 | 131.14 | 132.16 | 132.16 | 0.38% | 228,530 |
| Feb 23, 2026 | 132.24 | 133.02 | 131.26 | 131.66 | 131.66 | -0.63% | 128,689 |
| Feb 20, 2026 | 140.04 | 132.90 | 131.48 | 132.50 | 132.50 | 0.29% | 137,816 |
| Feb 19, 2026 | 132.58 | 132.70 | 131.64 | 132.12 | 132.12 | -0.48% | 72,757 |
| Feb 18, 2026 | 132.00 | 132.84 | 131.70 | 132.76 | 132.76 | 0.94% | 135,775 |
| Feb 17, 2026 | 131.08 | 131.74 | 130.36 | 131.52 | 131.52 | 0.08% | 98,088 |
| Feb 16, 2026 | 131.82 | 139.78 | 131.26 | 131.42 | 131.42 | -0.35% | 83,460 |
| Feb 13, 2026 | 131.36 | 132.00 | 130.66 | 131.88 | 131.88 | -0.18% | 195,068 |
| Feb 12, 2026 | 141.52 | 134.10 | 131.57 | 132.12 | 132.12 | -1.05% | 103,061 |
| Feb 11, 2026 | 133.76 | 134.42 | 132.98 | 133.52 | 133.52 | -0.36% | 58,198 |
| Feb 10, 2026 | 133.96 | 134.32 | 133.66 | 134.00 | 134.00 | 0.03% | 92,112 |
| Feb 9, 2026 | 135.00 | 133.98 | 132.70 | 133.96 | 133.96 | 0.98% | 95,928 |
| Feb 6, 2026 | 134.30 | 132.66 | 130.33 | 132.66 | 132.66 | 1.08% | 119,901 |
| Feb 5, 2026 | 132.50 | 132.68 | 130.38 | 131.24 | 131.24 | -0.97% | 212,905 |
| Feb 4, 2026 | 133.34 | 133.42 | 132.14 | 132.52 | 132.52 | -0.60% | 434,487 |
| Feb 3, 2026 | 142.18 | 134.62 | 133.22 | 133.32 | 133.32 | -0.61% | 53,763 |
| Feb 2, 2026 | 132.14 | 134.20 | 132.10 | 134.14 | 134.14 | 0.62% | 118,592 |
| Jan 30, 2026 | 132.72 | 133.84 | 132.50 | 133.32 | 133.32 | 0.44% | 154,885 |
| Jan 29, 2026 | 142.18 | 134.60 | 132.14 | 132.74 | 132.74 | -1.04% | 1,245,992 |
| Jan 28, 2026 | 134.68 | 134.76 | 134.14 | 134.14 | 134.14 | -0.12% | 139,258 |
| Jan 27, 2026 | 141.70 | 134.32 | 133.78 | 134.30 | 134.30 | 0.46% | 151,765 |
| Jan 26, 2026 | 141.00 | 133.76 | 132.50 | 133.68 | 133.68 | 0.50% | 127,680 |
| Jan 23, 2026 | 133.08 | 133.26 | 132.52 | 133.02 | 133.02 | - | 473,399 |
| Jan 22, 2026 | 139.72 | 133.20 | 132.52 | 133.02 | 133.02 | 0.91% | 130,703 |
| Jan 21, 2026 | 131.10 | 132.12 | 130.38 | 131.82 | 131.82 | -0.09% | 289,847 |
| Jan 20, 2026 | 136.00 | 132.02 | 130.96 | 131.94 | 131.94 | -0.06% | 161,144 |
| Jan 19, 2026 | 132.16 | 140.00 | 131.70 | 132.02 | 132.02 | -1.20% | 103,653 |
| Jan 16, 2026 | 142.04 | 134.00 | 133.16 | 133.62 | 133.62 | -0.28% | 52,593 |
| Jan 15, 2026 | 140.74 | 134.12 | 133.30 | 134.00 | 134.00 | 0.92% | 90,559 |
| Jan 14, 2026 | 133.64 | 133.70 | 132.42 | 132.78 | 132.78 | -0.84% | 104,723 |
| Jan 13, 2026 | 140.00 | 134.32 | 133.50 | 133.90 | 133.90 | -0.04% | 193,087 |
| Jan 12, 2026 | 141.62 | 134.00 | 132.82 | 133.96 | 133.96 | 0.25% | 144,133 |
| Jan 9, 2026 | 136.42 | 133.76 | 132.94 | 133.62 | 133.62 | 0.54% | 60,811 |
| Jan 8, 2026 | 132.80 | 133.10 | 132.60 | 132.90 | 132.90 | -0.46% | 99,613 |
| Jan 7, 2026 | 133.36 | 133.73 | 133.26 | 133.52 | 133.52 | 0.42% | 73,450 |
| Jan 6, 2026 | 140.74 | 133.24 | 132.40 | 132.96 | 132.96 | 0.14% | 106,710 |
| Jan 5, 2026 | 140.00 | 132.88 | 131.90 | 132.78 | 132.78 | 0.87% | 75,616 |
| Jan 2, 2026 | 140.00 | 132.46 | 131.24 | 131.64 | 131.64 | -0.59% | 112,796 |
| Dec 31, 2025 | 132.30 | 132.42 | 132.14 | 132.42 | 132.42 | -0.24% | 47,151 |
| Dec 30, 2025 | 136.00 | 132.84 | 132.46 | 132.74 | 132.74 | 0.21% | 74,549 |
| Dec 29, 2025 | 145.00 | 133.00 | 132.44 | 132.46 | 132.46 | -0.20% | 172,764 |