UK markets close in 6 hours 12 minutes

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

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
81.08+0.10 (+0.12%)
As of 10:03AM BST. Market open.
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202481.0781.3780.7281.0881.0894,679
19 Jul 202481.3381.6180.9580.9880.98109,428
18 Jul 202481.9282.0881.2481.2481.24222,139
17 Jul 202482.3882.3981.5281.6981.69342,243
16 Jul 202482.5282.9282.0582.6882.68260,864
15 Jul 202482.3482.7581.9782.5482.54297,814
12 Jul 202482.1482.4681.5082.2582.25241,779
11 Jul 202483.0583.3982.0982.1282.12152,998
10 Jul 202482.6983.0682.2182.6182.61126,835
09 Jul 202482.6083.1882.1482.7682.76396,963
08 Jul 202482.3282.6381.9182.3282.32461,103
05 Jul 202482.2882.4981.7282.1482.14161,290
04 Jul 202482.2982.6581.9182.1882.18129,513
03 Jul 202482.3182.5981.8082.0482.04217,062
02 Jul 202481.9482.2281.5481.9481.94248,657
01 Jul 202481.9082.3481.4081.9081.90387,398
28 Jun 202482.4983.0081.9682.5082.502,329,339
27 Jun 202482.0382.3581.7682.0082.00325,330
26 Jun 202481.8982.5981.5481.9581.95248,322
25 Jun 202481.5181.7980.9281.6881.68149,180
24 Jun 202481.9590.1581.4581.9081.90178,027
21 Jun 202482.0682.3781.6982.0482.04178,572
20 Jun 202482.1182.5581.7782.1682.16208,998
19 Jun 202481.8282.2681.2881.7981.79142,743
18 Jun 202481.7082.2381.2181.7481.74197,384
17 Jun 202481.2581.9380.5781.2581.25236,109
14 Jun 202480.8581.3580.2080.9880.98194,499
13 Jun 202480.5880.6779.9880.4380.43168,264
12 Jun 202480.1981.0080.0080.4280.42154,845
11 Jun 202480.0480.1079.5379.8979.89208,260
10 Jun 202479.7579.9579.6279.8679.86232,346
07 Jun 202479.5980.1379.1079.9679.96297,964
06 Jun 202479.4879.9978.9679.4979.49226,969
05 Jun 202478.7279.2778.3079.2079.20213,292
04 Jun 202478.2878.7277.7478.1578.15211,031
03 Jun 202478.9279.1378.1778.1778.17375,141
31 May 202478.1378.5677.5677.6877.68226,440
30 May 202478.3678.7477.6878.2478.24175,917
29 May 202478.7078.8977.9778.7678.76181,889
28 May 202479.0079.4678.7078.8178.81260,372
24 May 202478.8179.3678.4679.0079.00185,018
23 May 202479.6080.1479.1279.3679.36147,473
22 May 202479.1779.4478.7779.3379.33189,798
21 May 202479.2979.6778.8679.3379.33167,531
20 May 202479.3579.6778.9679.5279.52231,441
17 May 202479.4179.9778.9179.1179.11116,425
16 May 202479.5379.9379.3579.6979.69199,159
15 May 202479.0979.3278.7179.2179.21257,221
14 May 202478.8879.2078.4378.7978.79190,382
13 May 202479.1579.7178.7878.8878.88161,610
10 May 202479.0079.3179.0079.0679.06197,319
09 May 202478.6879.0478.5678.8778.87158,791
08 May 202478.7878.9278.4778.6978.69241,226
07 May 202478.3278.5677.8078.4778.47259,514
03 May 202476.7980.2076.3477.2577.25281,859
02 May 202476.3476.9576.1076.3776.37269,344
01 May 202476.4476.5175.7076.2576.25302,244
30 Apr 202477.3177.6276.7676.9376.93239,938
29 Apr 202477.4177.7977.1377.1577.15230,488
26 Apr 202477.2077.7376.6777.5877.58282,900
25 Apr 202476.5076.8775.8276.0376.03230,076
24 Apr 202477.4877.5577.0677.2277.22255,995
23 Apr 202477.0177.3076.6477.1077.10222,921
22 Apr 202476.3877.0076.3176.5476.54502,227
19 Apr 202476.0176.3875.7276.2776.27239,501
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...