Vanguard S&P 500 UCITS ETF (LON:VUAG)
London · Delayed Price · Currency is GBP 96.61
+0.47 (0.49%)
Oct 21, 2025, 4:35 PM BST
LON:VUAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 96.35 | 96.76 | 96.28 | 96.61 | 96.61 | 0.49% | 244,437 |
| Oct 20, 2025 | 97.00 | 97.00 | 95.34 | 96.14 | 96.14 | 1.60% | 483,748 |
| Oct 17, 2025 | 93.74 | 95.26 | 93.20 | 94.63 | 94.63 | -0.90% | 674,074 |
| Oct 16, 2025 | 95.65 | 96.03 | 95.35 | 95.49 | 95.49 | -0.27% | 294,947 |
| Oct 15, 2025 | 95.76 | 96.58 | 95.70 | 95.75 | 95.75 | 0.24% | 382,998 |
| Oct 14, 2025 | 95.33 | 95.65 | 94.58 | 95.52 | 95.52 | -0.16% | 414,734 |
| Oct 13, 2025 | 95.45 | 95.77 | 94.92 | 95.67 | 95.67 | 0.41% | 881,477 |
| Oct 10, 2025 | 97.19 | 97.67 | 95.20 | 95.28 | 95.28 | -1.72% | 437,918 |
| Oct 9, 2025 | 96.91 | 97.21 | 96.60 | 96.95 | 96.95 | 0.48% | 444,904 |
| Oct 8, 2025 | 96.10 | 96.53 | 95.90 | 96.49 | 96.49 | 0.73% | 357,148 |
| Oct 7, 2025 | 95.96 | 96.54 | 95.72 | 95.79 | 95.79 | -0.07% | 327,950 |
| Oct 6, 2025 | 96.08 | 96.30 | 95.59 | 95.86 | 95.86 | -0.02% | 439,075 |
| Oct 3, 2025 | 96.11 | 96.18 | 95.67 | 95.88 | 95.88 | 0.15% | 277,433 |
| Oct 2, 2025 | 95.43 | 95.95 | 95.34 | 95.74 | 95.74 | 0.62% | 321,379 |
| Oct 1, 2025 | 94.41 | 95.19 | 94.30 | 95.15 | 95.15 | 0.37% | 356,568 |
| Sep 30, 2025 | 94.88 | 95.19 | 94.61 | 94.80 | 94.80 | -0.27% | 297,260 |
| Sep 29, 2025 | 95.11 | 95.39 | 94.82 | 95.06 | 95.06 | 0.40% | 328,175 |
| Sep 26, 2025 | 94.90 | 95.45 | 94.47 | 94.68 | 94.68 | -0.29% | 276,180 |
| Sep 25, 2025 | 94.48 | 94.99 | 94.15 | 94.96 | 94.96 | 0.20% | 371,808 |
| Sep 24, 2025 | 94.71 | 95.17 | 94.61 | 94.77 | 94.77 | -0.07% | 293,398 |
| Sep 23, 2025 | 94.93 | 95.13 | 94.75 | 94.84 | 94.84 | 0.17% | 281,494 |
| Sep 22, 2025 | 94.61 | 94.85 | 94.21 | 94.68 | 94.68 | 0.37% | 421,226 |
| Sep 19, 2025 | 94.02 | 94.63 | 93.98 | 94.33 | 94.33 | 0.46% | 295,614 |
| Sep 18, 2025 | 93.44 | 94.08 | 93.23 | 93.90 | 93.90 | 1.46% | 425,385 |
| Sep 17, 2025 | 92.85 | 93.05 | 92.50 | 92.55 | 92.55 | -0.20% | 252,349 |
| Sep 16, 2025 | 93.12 | 93.48 | 92.61 | 92.74 | 92.74 | -0.45% | 259,071 |
| Sep 15, 2025 | 93.16 | 93.36 | 92.77 | 93.16 | 93.16 | 0.02% | 316,199 |
| Sep 12, 2025 | 93.04 | 93.27 | 92.92 | 93.14 | 93.14 | 0.18% | 324,904 |
| Sep 11, 2025 | 92.70 | 93.48 | 92.44 | 92.97 | 92.97 | 0.54% | 310,974 |
| Sep 10, 2025 | 92.50 | 92.85 | 92.01 | 92.47 | 92.47 | 0.53% | 341,494 |
| Sep 9, 2025 | 91.91 | 92.07 | 91.67 | 91.98 | 91.98 | -0.05% | 226,341 |
| Sep 8, 2025 | 92.02 | 92.19 | 91.73 | 92.03 | 92.03 | 0.46% | 258,714 |
| Sep 5, 2025 | 92.80 | 92.82 | 91.24 | 91.61 | 91.61 | -0.76% | 363,388 |
| Sep 4, 2025 | 91.98 | 92.36 | 91.90 | 92.31 | 92.31 | 0.72% | 248,952 |
| Sep 3, 2025 | 91.98 | 92.22 | 91.60 | 91.65 | 91.65 | 0.47% | 201,036 |
| Sep 2, 2025 | 91.44 | 92.03 | 91.18 | 91.22 | 91.22 | -0.33% | 313,454 |
| Sep 1, 2025 | 91.44 | 91.64 | 91.30 | 91.52 | 91.52 | 0.01% | 309,579 |
| Aug 29, 2025 | 92.21 | 92.52 | 91.37 | 91.51 | 91.51 | -0.32% | 323,479 |
| Aug 28, 2025 | 91.96 | 92.22 | 91.57 | 91.80 | 91.80 | -0.31% | 315,015 |
| 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 |