Skip to main content
logo
Vanguard S&P 500 UCITS ETF (LON:VUSA)
London flag London · Delayed Price · Currency is GBP
95.98
-0.88 (-0.91%)
At close: Feb 3, 2026

LON:VUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202696.8697.0695.9395.9895.98-0.91%237,482
Feb 2, 202698.8596.9995.2096.8796.871.05%243,944
Jan 30, 202695.0596.1694.9695.8695.860.94%259,156
Jan 29, 202695.9296.1594.6294.9794.97-1.13%352,144
Jan 28, 202698.1296.3795.9596.0696.06-0.07%263,314
Jan 27, 202698.0496.6895.8796.1296.12-0.06%134,393
Jan 26, 202698.6296.3295.5996.1996.19-0.39%272,253
Jan 23, 202697.2797.3196.5696.5696.56-0.71%219,361
Jan 22, 202697.3497.8597.1197.2597.250.52%316,811
Jan 21, 202696.1796.9995.7896.7596.750.08%321,122
Jan 20, 202698.8696.6795.8096.6796.67-0.28%331,830
Jan 19, 202697.3299.9996.8096.9496.94-1.53%342,374
Jan 16, 202698.62100.0098.1398.4598.45-0.23%201,494
Jan 15, 202697.8698.8297.8398.6898.681.28%295,100
Jan 14, 2026100.1698.0697.1297.4397.43-0.87%225,796
Jan 13, 202698.1398.3797.9598.2998.290.24%195,520
Jan 12, 2026100.2698.1097.3298.0598.05-0.22%303,237
Jan 9, 202697.6798.3497.6798.2698.260.70%156,494
Jan 8, 202697.4097.7197.3897.5897.58-0.16%233,958
Jan 7, 202697.4697.7997.3797.7397.730.60%159,012
Jan 6, 202696.6697.3396.3597.1597.150.28%240,898
Jan 5, 2026105.7597.1496.7596.8796.870.77%280,825
Jan 2, 202696.8097.1695.9496.1496.14-0.92%290,945
Dec 31, 202596.9597.1196.8897.0397.03-0.11%133,123
Dec 30, 202596.7897.2096.7297.1497.140.29%144,159
Dec 29, 202598.7497.3196.7896.8696.86-0.02%273,100
Dec 24, 202596.8096.9096.7496.8896.88-0.03%147,953
Dec 23, 202598.7296.9596.3296.9196.910.10%170,973
Dec 22, 202599.5596.8896.5096.8196.810.07%141,889
Dec 19, 202596.1796.8296.0096.7496.740.39%115,904
Dec 18, 202595.5596.3695.4596.3696.360.75%296,454
Dec 17, 202596.9897.2295.6095.6495.42-0.34%181,227
Dec 16, 202596.2896.8495.8395.9795.75-0.90%168,162
Dec 15, 202597.1997.5496.4896.8496.62-0.07%173,486
Dec 12, 202597.9198.0596.7196.9196.68-0.22%419,519
Dec 11, 202597.0497.4696.6497.1396.90-0.41%190,220
Dec 10, 202597.5799.8297.1897.5297.29-0.33%174,303
Dec 9, 202597.6397.9397.3797.8597.620.25%264,344
Dec 8, 202598.0299.8497.5397.6097.37-0.21%152,637
Dec 5, 202597.7098.3297.3397.8197.580.53%198,088
Dec 4, 202597.5497.7896.9897.3097.07-0.10%199,581
Dec 3, 202598.0298.1097.1097.3997.17-0.62%164,682
Dec 2, 202597.7598.5097.7098.0097.770.06%182,844
Dec 1, 202597.6897.9497.1597.9497.71-0.04%216,428
Nov 28, 202598.0098.6097.7197.9797.740.38%183,814
Nov 27, 202597.6997.9297.5097.6097.37-0.23%104,373
Nov 26, 202597.7897.9797.1497.8397.601.13%254,136
Nov 25, 202596.9597.0495.8696.7396.51-0.12%270,283
Nov 24, 202596.2396.9995.7696.8596.631.67%286,249
Nov 21, 202595.0195.7294.5995.2695.04-1.61%427,677