Vanguard S&P 500 UCITS ETF (LON:VUAG)
London · Delayed Price · Currency is GBP 91.80
-0.29 (-0.31%)
Aug 28, 2025, 4:35 PM BST
LON:VUAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 91.96 | 92.22 | 91.57 | 91.80 | 91.80 | -0.31% | 313,812 |
| Aug 27, 2025 | 92.02 | 92.34 | 91.96 | 92.09 | 92.09 | 0.67% | 201,994 |
| Aug 26, 2025 | 91.52 | 91.60 | 91.23 | 91.48 | 91.48 | -0.09% | 235,554 |
| Aug 22, 2025 | 90.89 | 91.85 | 90.84 | 91.56 | 91.56 | 0.48% | 228,721 |
| Aug 21, 2025 | 91.12 | 91.21 | 90.47 | 91.12 | 91.12 | 0.46% | 314,901 |
| Aug 20, 2025 | 90.83 | 91.08 | 90.13 | 90.70 | 90.70 | -0.58% | 265,829 |
| Aug 19, 2025 | 91.23 | 91.51 | 91.01 | 91.23 | 91.23 | 0.02% | 209,190 |
| Aug 18, 2025 | 91.11 | 91.36 | 90.94 | 91.21 | 91.21 | 0.23% | 273,047 |
| Aug 15, 2025 | 92.00 | 92.00 | 90.70 | 91.00 | 91.00 | -0.24% | 274,435 |
| Aug 14, 2025 | 91.06 | 91.43 | 90.70 | 91.22 | 91.22 | 0.22% | 292,400 |
| Aug 13, 2025 | 91.25 | 91.40 | 90.95 | 91.02 | 91.02 | 0.09% | 269,902 |
| Aug 12, 2025 | 90.95 | 91.20 | 90.50 | 90.94 | 90.94 | -0.25% | 258,946 |
| Aug 11, 2025 | 90.99 | 91.30 | 90.77 | 91.17 | 91.17 | 0.53% | 291,230 |
| Aug 8, 2025 | 90.53 | 90.95 | 90.41 | 90.69 | 90.69 | 0.34% | 272,410 |
| Aug 7, 2025 | 91.01 | 91.78 | 90.38 | 90.38 | 90.38 | -0.58% | 347,198 |
| Aug 6, 2025 | 90.97 | 91.13 | 90.43 | 90.91 | 90.91 | 0.34% | 275,156 |
| Aug 5, 2025 | 91.43 | 91.52 | 90.53 | 90.60 | 90.60 | -0.31% | 382,931 |
| Aug 4, 2025 | 90.18 | 90.93 | 90.07 | 90.88 | 90.88 | 1.00% | 562,249 |
| Aug 1, 2025 | 91.63 | 91.99 | 89.32 | 89.98 | 89.98 | -2.59% | 649,957 |
| Jul 31, 2025 | 93.00 | 93.22 | 92.11 | 92.37 | 92.37 | 0.66% | 455,063 |
| Jul 30, 2025 | 91.36 | 91.99 | 91.18 | 91.76 | 91.76 | 0.38% | 255,372 |
| Jul 29, 2025 | 91.82 | 92.12 | 91.38 | 91.41 | 91.41 | 0.24% | 246,417 |
| Jul 28, 2025 | 91.48 | 91.53 | 91.03 | 91.19 | 91.19 | 0.40% | 287,054 |
| Jul 25, 2025 | 90.39 | 90.94 | 90.33 | 90.83 | 90.83 | 0.79% | 286,880 |
| Jul 24, 2025 | 89.72 | 90.26 | 89.50 | 90.12 | 90.12 | 0.91% | 293,281 |
| Jul 23, 2025 | 89.44 | 89.62 | 89.10 | 89.31 | 89.31 | 0.15% | 150,601 |
| Jul 22, 2025 | 89.52 | 89.66 | 89.11 | 89.18 | 89.18 | -0.58% | 212,425 |
| Jul 21, 2025 | 89.78 | 89.94 | 89.41 | 89.70 | 89.70 | 0.08% | 329,924 |
| Jul 18, 2025 | 89.94 | 89.96 | 89.46 | 89.63 | 89.63 | -0.06% | 318,182 |
| Jul 17, 2025 | 89.62 | 89.73 | 89.31 | 89.68 | 89.68 | 1.62% | 274,088 |
| Jul 16, 2025 | 88.80 | 95.00 | 88.25 | 88.25 | 88.25 | -1.47% | 239,645 |
| Jul 15, 2025 | 89.52 | 89.90 | 89.00 | 89.57 | 89.57 | 0.64% | 269,747 |
| Jul 14, 2025 | 88.47 | 89.07 | 88.21 | 89.00 | 89.00 | 0.38% | 345,823 |
| Jul 11, 2025 | 88.51 | 88.81 | 88.02 | 88.66 | 88.66 | 0.16% | 275,236 |
| Jul 10, 2025 | 90.00 | 90.00 | 87.70 | 88.52 | 88.52 | 0.68% | 275,625 |
| Jul 9, 2025 | 87.54 | 88.25 | 87.46 | 87.92 | 87.92 | 0.19% | 249,113 |
| Jul 8, 2025 | 87.51 | 88.09 | 87.39 | 87.75 | 87.75 | 0.29% | 190,105 |
| Jul 7, 2025 | 87.74 | 88.07 | 87.45 | 87.50 | 87.50 | - | 266,591 |
| Jul 4, 2025 | 87.47 | 87.55 | 87.27 | 87.50 | 87.50 | -0.48% | 181,061 |
| Jul 3, 2025 | 87.32 | 88.02 | 87.12 | 87.92 | 87.92 | 0.77% | 278,468 |
| Jul 2, 2025 | 86.66 | 87.49 | 86.50 | 87.25 | 87.25 | 1.04% | 229,610 |
| Jul 1, 2025 | 86.22 | 86.59 | 85.84 | 86.35 | 86.35 | 0.05% | 286,105 |
| Jun 30, 2025 | 86.27 | 86.61 | 86.18 | 86.31 | 86.31 | 0.20% | 346,717 |
| Jun 27, 2025 | 85.68 | 86.20 | 85.61 | 86.14 | 86.14 | 1.02% | 299,224 |
| Jun 26, 2025 | 85.15 | 85.44 | 84.94 | 85.27 | 85.27 | -0.25% | 233,164 |
| Jun 25, 2025 | 85.50 | 85.97 | 85.41 | 85.48 | 85.48 | 0.12% | 234,874 |
| Jun 24, 2025 | 85.62 | 85.80 | 85.02 | 85.38 | 85.38 | 0.68% | 236,686 |
| Jun 23, 2025 | 84.76 | 85.50 | 84.59 | 84.80 | 84.80 | -0.14% | 285,044 |
| Jun 20, 2025 | 84.74 | 85.30 | 84.41 | 84.92 | 84.92 | 0.65% | 224,877 |
| Jun 19, 2025 | 85.04 | 85.12 | 84.20 | 84.37 | 84.37 | -1.00% | 255,370 |