Skip to main content
logo
Vanguard S&P 500 UCITS ETF (LON:VUSA)
London flag London · Delayed Price · Currency is GBP
98.55
+0.89 (0.91%)
Apr 16, 2026, 4:35 PM GMT

LON:VUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202698.2698.6698.1498.55-0.91%251,850
Apr 15, 202697.3697.7097.2897.6797.670.65%240,802
Apr 14, 202696.5197.0496.2497.0497.041.04%263,335
Apr 13, 202695.7896.1095.5096.0496.04-0.11%216,232
Apr 10, 202696.3196.4096.0596.1596.150.29%192,903
Apr 9, 202695.8095.8795.4795.8795.870.58%240,189
Apr 8, 202695.7395.9295.0695.3195.311.62%500,157
Apr 7, 202694.2194.7393.5493.7993.79-0.28%408,288
Apr 2, 202693.0594.5792.7394.0694.060.32%398,869
Apr 1, 202693.8193.9293.3093.7593.751.52%338,495
Mar 31, 202691.6892.4191.5992.3592.350.46%389,346
Mar 30, 202691.2292.0491.1391.9291.920.52%293,252
Mar 27, 202692.5092.5291.2591.4591.45-1.22%272,637
Mar 26, 202693.2493.3692.5892.5892.58-1.01%158,407
Mar 25, 202693.4593.8693.0593.5293.520.48%541,190
Mar 24, 202693.0193.3692.4093.0793.07-573,293
Mar 23, 202691.9995.0091.7893.0793.07-0.10%469,581
Mar 20, 202693.3693.5692.8993.1793.17-0.18%274,618
Mar 19, 202694.3994.7093.2493.3493.34-1.83%509,734
Mar 18, 202695.9896.1195.0695.0894.83-0.59%206,003
Mar 17, 202695.2596.1695.0595.6495.390.14%230,591
Mar 16, 202695.5295.9895.2695.5195.260.06%257,459
Mar 13, 202695.1196.4694.9595.4595.200.13%193,517
Mar 12, 202695.6195.8395.0595.3395.08-0.53%164,083
Mar 11, 202695.9596.2995.5895.8395.58-0.40%410,899
Mar 10, 202695.9796.3695.4196.2195.961.06%298,130
Mar 9, 202694.4095.3194.2095.2194.96-0.52%388,401
Mar 6, 202697.1397.1595.4395.7195.46-1.50%317,827
Mar 5, 202697.5497.7996.9697.1696.91-0.35%307,041
Mar 4, 202696.5897.7496.4797.5097.250.99%358,859
Mar 3, 202696.8397.0095.8796.5596.29-0.69%350,897
Mar 2, 202696.2397.5496.0297.2296.960.29%472,220
Feb 27, 202697.02102.7596.2496.9396.68-0.01%242,269
Feb 26, 202697.2297.5496.3796.9496.69-0.21%340,112
Feb 25, 202696.6597.3296.6397.1596.890.78%363,765
Feb 24, 202696.4596.6595.8796.4096.140.26%407,125
Feb 23, 202696.4197.1395.8996.1495.89-0.75%396,149
Feb 20, 202697.0897.3996.1296.8796.610.03%284,448
Feb 19, 202696.7697.2596.3296.8496.590.21%244,224
Feb 18, 202695.9896.7395.8496.6496.390.85%332,346
Feb 17, 202695.3296.1094.9795.8295.570.77%271,271
Feb 16, 202695.2997.4094.9895.0994.85-0.32%290,293
Feb 13, 202695.1295.6294.6395.4095.15-0.19%409,124
Feb 12, 202696.89100.0095.4795.5895.33-0.96%321,680
Feb 11, 202696.4797.1995.9496.5196.26-0.17%385,753
Feb 10, 202696.6198.3896.3496.6896.420.02%192,806
Feb 9, 202696.6296.8695.9396.6696.410.58%224,382
Feb 6, 202694.8996.1694.6996.1195.860.60%358,742
Feb 5, 202695.8797.7894.9895.5495.29-0.22%347,009
Feb 4, 202695.8796.0295.3795.7595.50-0.24%213,140