Skip to main content
logo
Vanguard S&P 500 UCITS ETF (LON:VUSA)
London flag London · Delayed Price · Currency is GBP
108.03
-0.26 (-0.24%)
Sep 18, 2026, 4:35 PM GMT

LON:VUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026108.60108.67108.03108.03108.03-0.24%167,384
Sep 17, 2026107.55108.50107.52108.29108.290.97%278,818
Sep 16, 2026107.06107.51107.04107.48107.250.66%173,733
Sep 15, 2026107.03107.33106.54106.78106.55-0.45%181,094
Sep 14, 2026106.97107.39106.78107.26107.03-0.37%197,408
Sep 11, 2026107.03107.74106.98107.66107.430.89%175,125
Sep 10, 2026107.22107.27106.44106.71106.48-0.23%161,315
Sep 9, 2026107.46107.60106.86106.95106.72-0.77%169,508
Sep 8, 2026107.89108.06107.49107.78107.55-0.09%160,935
Sep 7, 2026108.23108.34107.82107.88107.64-0.24%180,718
Sep 4, 2026108.56108.96108.11108.14107.90-0.40%249,106
Sep 3, 2026107.79108.59107.73108.57108.340.66%241,245
Sep 2, 2026107.25107.93106.93107.87107.630.52%203,284
Sep 1, 2026107.70108.19106.90107.30107.07-1.19%295,568
Aug 28, 2026107.88108.70107.83108.59108.360.73%203,152
Aug 27, 2026107.54107.93107.28107.80107.570.73%157,781
Aug 26, 2026106.74107.24106.63107.02106.790.34%211,086
Aug 25, 2026106.81107.01106.48106.66106.430.20%157,852
Aug 24, 2026106.45106.74106.23106.44106.21-0.38%176,600
Aug 21, 2026106.37106.97106.32106.85106.620.04%142,193
Aug 20, 2026107.53107.62106.03106.82106.59-0.79%357,897
Aug 19, 2026107.67107.95107.28107.67107.44-0.16%192,253
Aug 18, 2026108.27108.31107.50107.85107.61-0.80%176,066
Aug 17, 2026109.08109.15108.58108.72108.48-0.18%165,528
Aug 14, 2026109.54109.57108.91108.92108.68-0.37%152,718
Aug 13, 2026109.09109.78109.01109.32109.090.62%328,325
Aug 12, 2026108.60108.90108.49108.65108.42-169,292
Aug 11, 2026108.81109.19108.66108.66108.42-0.07%148,854
Aug 10, 2026109.06109.26108.67108.73108.49-0.25%186,577
Aug 7, 2026108.69109.25108.46109.00108.770.33%252,827
Aug 6, 2026108.91109.07108.57108.64108.40-0.34%182,711
Aug 5, 2026109.35109.81108.62109.01108.780.43%287,647
Aug 4, 2026107.50108.61107.23108.55108.311.50%289,792
Aug 3, 2026106.02107.01105.67106.94106.712.17%363,594
Jul 31, 2026105.20105.83104.51104.67104.440.55%316,885
Jul 30, 2026104.18104.90103.94104.09103.87-0.99%273,402
Jul 29, 2026106.13106.30104.90105.13104.90-0.75%214,174
Jul 28, 2026105.43106.03105.13105.93105.700.50%182,367
Jul 27, 2026106.14106.58105.25105.40105.17-0.36%193,576
Jul 24, 2026105.39105.93105.22105.78105.550.45%201,899
Jul 23, 2026106.04106.19105.05105.31105.08-1.09%214,241
Jul 22, 2026106.01106.55105.88106.47106.240.20%283,714
Jul 21, 2026105.48106.38105.37106.26106.030.56%354,541
Jul 20, 2026105.03105.86104.96105.68105.450.36%171,905
Jul 17, 2026105.06105.65104.74105.30105.07-0.96%388,807
Jul 16, 2026106.02106.41105.60106.33106.100.12%123,004
Jul 15, 2026106.81107.08106.12106.20105.97-0.48%277,606
Jul 14, 2026106.60106.85106.10106.71106.48-0.19%231,984
Jul 13, 2026106.78107.10106.67106.91106.680.20%198,854
Jul 10, 2026106.26106.88106.07106.70106.470.27%298,748