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
82.68+0.13 (+0.16%)
At close: 04:35PM BST
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Monthly
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
01 Aug 202264.0568.4463.3664.9864.984,030,315
01 Jul 202258.6464.6158.5063.8163.812,429,038
01 Jun 202262.4963.1356.4559.0259.025,719,468
01 May 202263.8365.6058.7762.1062.108,501,014
01 Apr 202265.7966.3062.7363.8363.834,814,728
01 Mar 202262.0966.8760.1966.2166.218,406,762
01 Feb 202263.4664.5458.0261.9961.998,052,781
01 Jan 202267.0967.7060.1063.0863.089,080,416
01 Dec 202165.7267.9364.3067.0967.096,519,839
01 Nov 202164.1067.2462.8365.8165.817,922,317
01 Oct 202160.2763.7159.6663.6563.656,418,037
01 Sept 202162.7062.7760.3161.1461.145,793,610
01 Aug 202160.2662.7959.7162.5362.536,499,951
01 Jul 202159.0960.7852.5360.0160.016,500,736
01 Jun 202156.2159.0455.8558.9358.935,653,171
01 May 202157.4357.7054.4456.3956.395,599,512
01 Apr 202154.8957.6054.7857.4357.438,665,566
01 Mar 202152.4054.8151.3254.7654.769,319,573
01 Feb 202151.6374.5551.4552.2952.297,300,244
01 Jan 202151.8353.6551.4251.6351.636,421,021
01 Dec 202051.8753.1851.2551.8351.835,902,068
01 Nov 202048.2752.9048.1951.1951.197,764,983
01 Oct 202049.6051.9147.5047.8247.825,607,393
01 Sept 202049.8351.3047.7349.5349.535,637,576
01 Aug 202047.4950.4647.2549.7549.754,701,798
01 Jul 202047.3849.1746.6046.8346.834,609,448
01 Jun 202046.8948.3444.6747.1547.158,945,725
01 May 202043.0647.2940.0046.4046.4015,898,363
01 Apr 202039.0045.0837.3543.8643.867,434,760
01 Mar 202044.6246.7136.0240.2240.2216,417,290
01 Feb 202046.9250.1542.3843.4243.428,314,373
01 Jan 202046.3548.6546.3346.6146.613,171,117
01 Dec 201946.4047.5044.8146.3546.353,422,051
01 Nov 201944.5646.6544.5346.2846.283,050,449
01 Oct 201946.2046.4743.6644.4744.473,671,312
01 Sept 201945.5356.7445.2745.9445.943,670,546
01 Aug 201946.5847.1043.3545.5345.537,106,910
01 Jul 201944.5247.2844.4246.8346.834,488,922
01 Jun 201941.2644.5041.0743.7843.784,566,853
01 May 201942.8343.1041.0841.7241.725,579,298
01 Apr 201941.3843.3041.2542.7042.705,012,051
01 Mar 201940.1541.6239.6741.1641.165,851,846
01 Feb 201939.2341.1039.1839.9439.943,560,559
01 Jan 201937.2239.4936.6239.0139.019,934,948
01 Dec 201841.7342.0036.0737.2237.223,932,924
01 Nov 201839.9741.1938.8340.7740.775,247,160
01 Oct 201842.6342.9038.9840.4240.427,402,658
01 Sept 201842.7743.1141.8342.4442.443,975,093
01 Aug 201840.8442.9540.4542.4942.493,875,154
01 Jul 201838.9841.3038.9140.7940.793,666,844
01 Jun 201838.9640.1438.7639.3939.394,065,575
01 May 201836.6538.9836.3938.9038.903,365,220
01 Apr 201835.6137.1334.6336.9236.924,483,340
01 Mar 201837.6238.4534.7235.6135.615,448,626
01 Feb 201837.9038.1835.3237.8237.829,746,532
01 Jan 201837.8838.8937.4637.7937.796,233,712
01 Dec 201737.2838.4736.8337.8837.885,145,599
01 Nov 201736.8937.6436.8637.2637.264,040,351
01 Oct 201735.8137.3435.7736.8836.888,012,633
01 Sept 201736.4936.5334.8935.6235.624,522,186
01 Aug 201735.6236.6035.4436.4836.485,517,841
01 Jul 201735.4436.4935.3135.6335.633,618,976
01 Jun 201735.7336.9735.2835.4135.414,079,513
01 May 201735.0336.0134.1235.5335.536,014,339
01 Apr 201735.8336.3034.6135.0335.035,540,947
01 Mar 201736.4937.3334.9735.9135.917,664,427
01 Feb 201734.5436.4633.9936.2936.297,491,645
01 Jan 201734.8035.9334.2634.3334.336,435,473
01 Dec 201633.4235.3432.8834.8034.803,990,287
01 Nov 201633.0633.9631.7333.6933.697,526,738
01 Oct 201632.0133.8131.8933.1733.173,871,373
01 Sept 201631.3431.9230.2931.6531.654,893,744
01 Aug 201631.3432.4630.6531.4931.495,629,784
01 Jul 201629.8731.5929.8231.1331.135,531,692
01 Jun 201627.5929.8626.7929.8229.826,766,201
01 May 201626.7127.5026.4627.4527.454,793,685
01 Apr 201627.1428.0126.7126.7126.717,194,383
01 Mar 201626.5427.5626.3727.2427.247,288,318
01 Feb 201625.8026.9623.7126.7626.769,358,451
01 Jan 201626.3926.3924.4625.6825.686,942,786
01 Dec 201526.4126.8025.1526.3926.395,397,629
01 Nov 201525.6026.6325.2926.4026.403,421,682
01 Oct 201524.3326.0223.6725.7025.705,696,592
01 Sept 201524.0724.7123.4824.0224.025,981,799
01 Aug 201525.5825.8722.4224.7024.709,141,000
01 Jul 201525.0826.0725.0625.7025.703,836,687
01 Jun 201526.4026.5324.8524.9424.944,571,064
01 May 201525.8626.7025.2526.2826.284,216,618
01 Apr 201526.3527.3925.7826.0026.005,106,261
01 Mar 201526.1027.0525.8826.6426.648,338,346
01 Feb 201525.2926.1725.0126.0326.0311,987,324
01 Jan 201525.4126.2924.7725.4025.404,319,548
01 Dec 201425.1225.7023.8625.4125.415,239,652
01 Nov 201424.0025.2923.8025.2825.285,446,790
01 Oct 201423.1424.1021.7023.9523.959,184,292
01 Sept 201423.0023.7522.9123.2623.264,590,649
01 Aug 201421.7523.0621.4823.0023.003,769,895
01 Jul 201421.8322.3821.6921.9121.913,035,130
01 Jun 201421.9122.1921.6721.8221.822,923,988
01 May 201421.2221.8620.8821.8321.832,830,044
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...