Skip to main content
logo
Vanguard S&P 500 UCITS ETF (LON:VUSA)
London flag London · Delayed Price · Currency is GBP
97.22
+0.28 (0.29%)
At close: Mar 2, 2026

LON:VUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202696.2397.5296.1197.2297.220.29%463,288
Feb 27, 202697.02102.7596.2496.9396.93-0.01%242,269
Feb 26, 202697.2297.5196.4296.9496.94-0.21%332,210
Feb 25, 202696.6697.3196.6597.1597.150.78%348,065
Feb 24, 202696.4596.5795.9696.4096.400.26%387,748
Feb 23, 202696.4197.0895.9696.1496.14-0.75%383,892
Feb 20, 202697.0897.3996.1296.8796.870.03%284,448
Feb 19, 202696.7697.0096.3396.8496.840.21%235,194
Feb 18, 202695.9896.7095.8596.6496.640.85%312,835
Feb 17, 202695.3296.0195.0095.8295.820.77%261,197
Feb 16, 202695.2997.4094.9895.0995.09-0.32%290,293
Feb 13, 202695.1295.5694.7095.4095.40-0.19%308,582
Feb 12, 2026100.0096.9195.5095.5895.58-0.96%315,948
Feb 11, 202696.4797.1295.9996.5196.51-0.17%353,455
Feb 10, 202698.3896.9596.3896.6896.680.02%186,872
Feb 9, 202696.6296.8396.0096.6696.660.58%214,697
Feb 6, 202694.8996.1194.7496.1196.110.60%346,519
Feb 5, 202695.8797.7894.9895.5495.54-0.22%347,009
Feb 4, 202695.8796.0195.5095.7595.75-0.24%207,363
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