UK markets closed

Vanguard Funds Public Limited Company - Vanguard S&P 500 UCITS ETF (VUSA.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
76.27-0.53 (-0.68%)
At close: 04:35PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202476.0176.3875.7276.2776.27218,935
18 Apr 202476.6476.9676.2676.7976.79176,650
17 Apr 202476.6977.6076.6176.6176.61218,871
16 Apr 202477.0077.5576.5277.0977.09303,881
15 Apr 202478.2678.6377.7678.1678.16279,695
12 Apr 202478.7479.3278.1078.4478.44287,417
11 Apr 202477.9878.1277.5778.0778.07197,045
10 Apr 202477.9678.2877.1477.8677.86272,170
09 Apr 202478.0078.1277.1377.3977.39219,428
08 Apr 202477.9878.6877.6178.0378.03437,200
05 Apr 202477.4678.1377.2777.9877.98373,407
04 Apr 202478.2778.6277.7978.4778.47306,773
03 Apr 202478.3678.7977.9378.3778.37279,791
02 Apr 202479.0780.1778.1478.3278.32502,330
28 Mar 202478.7879.3078.2578.6978.69293,134
27 Mar 202478.3579.0878.0578.3978.39240,364
26 Mar 202478.3278.6878.2778.4378.43206,626
25 Mar 202478.6378.9477.9078.2978.29340,522
22 Mar 202478.7679.4478.4078.6578.65180,843
21 Mar 202477.8778.8077.1478.6478.64257,429
20 Mar 202477.0977.4976.8777.1377.13158,876
19 Mar 202476.7576.9376.4376.9076.90200,523
18 Mar 202476.2477.0076.2376.8676.86192,430
15 Mar 202476.5676.8575.9476.0476.04176,019
14 Mar 202476.5976.7676.2076.5276.52221,065
13 Mar 202476.9076.9776.6176.7376.73202,383
12 Mar 202476.3276.9376.0076.6676.66196,078
11 Mar 202475.7275.8875.4075.8775.87323,207
08 Mar 202476.5877.0476.0676.1476.14177,881
07 Mar 202475.8976.5975.8176.3976.39201,647
06 Mar 202475.9976.3675.8376.1776.17252,353
05 Mar 202476.7276.9675.8275.9775.97184,012
04 Mar 202476.9477.0076.7076.7576.75318,519
01 Mar 202476.7577.0076.4076.8376.83273,969
29 Feb 202476.0376.5275.7476.2576.25243,242
28 Feb 202476.0876.1975.7576.1276.12215,097
27 Feb 202475.8876.0775.7075.8175.81198,937
26 Feb 202476.1076.3075.9976.1376.13295,223
23 Feb 202476.2376.4876.0476.2776.27177,023
22 Feb 202475.3776.3175.1076.1476.14276,520
21 Feb 202474.7174.8174.5474.6974.69131,713
20 Feb 202475.3075.3674.4574.6374.63266,709
19 Feb 202475.2975.5875.1575.5675.56145,237
16 Feb 202475.8676.0875.5175.7975.79126,608
15 Feb 202475.7475.8275.4075.5375.53120,397
14 Feb 202474.9675.4874.9475.1575.15162,246
13 Feb 202475.2975.3974.4974.7774.77252,969
12 Feb 202475.3975.8175.1075.8175.81323,329
09 Feb 202475.0875.4775.0575.2475.24134,902
08 Feb 202475.0575.3274.9575.0775.07141,237
07 Feb 202474.3974.9974.3374.8674.86136,007
06 Feb 202474.7674.7974.3674.5174.51201,651
05 Feb 202474.3875.1074.3174.7074.70486,235
02 Feb 202473.3674.1973.2274.1874.18423,168
01 Feb 202472.8173.1272.4872.5472.54440,429
31 Jan 202473.4273.5072.6672.8572.85246,342
30 Jan 202473.5473.8873.4773.7473.74207,355
29 Jan 202472.9773.3172.9173.2173.21254,825
26 Jan 202472.8673.1372.6973.0473.04140,180
25 Jan 202472.5773.0872.5073.0673.06171,237
24 Jan 202472.9773.0372.5372.7872.78150,593
23 Jan 202472.2472.6572.1772.5772.57134,302
22 Jan 202472.4072.5772.2672.4172.41284,362
19 Jan 202471.6271.9371.5771.8671.863,072,582
18 Jan 202470.8271.6270.7671.2071.20108,869
17 Jan 202471.0871.3370.8471.0071.00245,576
16 Jan 202471.2671.6171.1571.5071.50145,915
15 Jan 202471.2271.2671.0671.1771.17117,253
12 Jan 202470.8771.2570.8371.0471.04259,201
11 Jan 202471.2571.4470.7070.7770.77166,019
10 Jan 202470.9771.0970.7670.9370.9390,528
09 Jan 202470.7270.8970.4670.8470.84163,161
08 Jan 202470.0170.2569.8870.1370.13132,822
05 Jan 202470.0570.2969.9069.9869.98163,954
04 Jan 202470.3970.6270.1170.5170.51178,753
03 Jan 202471.1171.1570.5970.6270.62163,514
02 Jan 202471.1571.2570.9171.2571.25347,005
29 Dec 202371.2471.4871.1571.1871.18156,323
28 Dec 202370.9371.2270.8271.1571.15179,723
27 Dec 202371.0771.5070.6370.7670.76224,040
22 Dec 202370.9470.9470.5670.6970.6974,500
21 Dec 202370.8471.0370.5770.7970.79154,853
20 Dec 202371.3871.5271.1071.3571.35168,385
19 Dec 202370.9170.9770.5670.7270.72136,247
18 Dec 202370.5471.0270.4670.9870.98273,639
15 Dec 202370.2370.5570.0870.4670.46155,734
14 Dec 202370.5670.9669.9770.0470.04246,560
13 Dec 202370.5670.7070.3870.5670.56194,448
12 Dec 202369.9670.2569.7370.0770.07187,336
11 Dec 202369.7169.8369.4269.7269.72362,869
08 Dec 202369.2369.7169.0969.5269.52156,998
07 Dec 202368.7269.2668.6469.1869.18149,395
06 Dec 202369.0669.2868.9268.9268.92117,700
05 Dec 202368.5968.9668.4068.9268.92115,890
04 Dec 202368.7068.8068.4568.5268.52261,852
01 Dec 202368.6569.0068.2968.6168.61216,963
30 Nov 202368.2168.7068.0968.2968.29535,577
29 Nov 202368.1568.5968.1368.2768.27216,665
28 Nov 202368.4568.5868.0768.3568.35116,037
27 Nov 202368.4968.6268.3568.6268.62138,460
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...