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
58.98-0.48 (-0.81%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
20 May 202259.6860.1658.8158.9858.98185,188
19 May 202260.2460.4459.0059.4759.47306,767
18 May 202262.2262.5260.8360.8860.88233,594
17 May 202261.7662.2761.4661.8361.83268,752
16 May 202262.0262.4061.7562.0162.01759,596
13 May 202261.5862.6261.4462.4262.42619,296
12 May 202260.9161.5160.2660.9860.98275,261
11 May 202261.7662.3061.0062.0462.04475,223
10 May 202261.9762.6661.2461.4261.42930,293
09 May 202263.2363.3661.7661.8361.83772,729
06 May 202263.9363.9362.5763.3263.32245,462
05 May 202264.8765.6063.6663.9363.93330,749
04 May 202263.5363.6562.9763.0363.03264,456
03 May 202263.0463.5962.6963.5763.57450,541
29 Apr 202264.7064.7263.4763.8363.83156,244
28 Apr 202264.0464.7763.9164.3364.33298,021
27 Apr 202263.3663.8763.0063.8763.87478,531
26 Apr 202263.9664.0863.2763.3563.35317,795
25 Apr 202262.9063.4662.7363.0063.00185,873
22 Apr 202264.2364.7063.9263.9863.98130,853
21 Apr 202264.8965.5164.8865.0465.04133,464
20 Apr 202264.7165.2264.6664.9764.97113,734
19 Apr 202264.2265.0063.6864.8664.86442,083
14 Apr 202264.2464.6764.0764.3664.36131,713
13 Apr 202264.5564.7064.0264.3264.32283,107
12 Apr 202264.1365.0063.9464.8564.85125,881
11 Apr 202265.1765.4364.3964.5464.54272,473
08 Apr 202265.6465.8165.2565.6865.68216,839
07 Apr 202264.9265.2764.7064.7564.75297,608
06 Apr 202265.7865.7964.6464.7864.78244,460
05 Apr 202266.0866.3065.7165.9865.98252,194
04 Apr 202265.7266.0465.4765.9665.96316,229
01 Apr 202265.7966.0665.4365.4865.48417,626
31 Mar 202266.5766.6766.1666.2166.21434,099
30 Mar 202266.8366.8766.0366.3866.38365,199
29 Mar 202266.3266.8066.0666.5166.51584,125
28 Mar 202265.1565.9865.1165.6165.61550,019
25 Mar 202265.0365.2264.6464.8964.89359,659
24 Mar 202264.2764.7663.8164.4964.49300,755
23 Mar 202264.4864.6464.2664.4264.42398,633
22 Mar 202264.3864.5863.9064.3664.36339,277
21 Mar 202264.0664.4963.8163.9763.97407,890
18 Mar 202263.3663.7463.1063.6963.69548,572
17 Mar 202262.7263.2562.2663.0663.06275,647
16 Mar 202262.5363.0462.3862.8162.81450,373
15 Mar 202260.6661.8360.3561.7761.77416,612
14 Mar 202261.6261.9861.0061.1061.10225,480
11 Mar 202261.9762.8961.6961.7461.74242,539
10 Mar 202261.5261.6960.9061.0361.03433,970
09 Mar 202261.1061.7160.8161.5861.58256,252
08 Mar 202260.3761.3260.1960.3960.39281,450
07 Mar 202261.3362.3861.1161.7061.70368,421
04 Mar 202262.0162.6961.5461.7461.74298,946
03 Mar 202262.1662.7861.9262.1362.13247,128
02 Mar 202261.4662.4261.3262.3162.31329,980
01 Mar 202262.0962.4961.3061.5161.51291,736
28 Feb 202261.2862.1161.0061.9961.99360,834
25 Feb 202260.2461.7959.9261.7961.79557,574
24 Feb 202258.2759.8958.0259.5159.51651,830
23 Feb 202260.3860.7359.8560.0060.00316,647
22 Feb 202259.7261.1159.6060.4260.42464,633
21 Feb 202261.1061.3060.0660.1160.11342,210
18 Feb 202261.3761.5560.7460.8860.88299,820
17 Feb 202262.3662.4661.4161.6361.63161,939
16 Feb 202262.5062.7761.9862.0962.09424,510
15 Feb 202261.6762.7561.6162.6362.63260,585
14 Feb 202262.0162.1561.2261.8861.88370,532
11 Feb 202262.8563.4062.6062.6462.64228,004
10 Feb 202264.2164.5463.4163.4263.42250,091
09 Feb 202263.4564.1863.4164.0664.061,361,334
08 Feb 202262.8863.1262.5563.1263.12277,650
07 Feb 202263.1063.4462.8063.0563.05328,714
04 Feb 202263.1763.3962.4062.7262.72251,652
03 Feb 202263.6863.7262.8763.0663.06247,195
02 Feb 202263.9964.2263.4163.6863.68371,875
01 Feb 202263.4663.7363.0563.4163.41525,152
31 Jan 202262.6263.2062.2763.0863.08496,055
28 Jan 202261.6661.7660.5061.6561.65345,501
27 Jan 202260.9062.8360.8662.3762.37358,224
26 Jan 202261.3462.5061.3162.0562.05590,868
25 Jan 202261.3261.8160.3860.7860.78777,800
24 Jan 202261.8562.1160.1060.4460.44700,902
21 Jan 202262.4963.0061.8662.7162.71577,324
20 Jan 202263.3663.9263.1363.8863.88424,327
19 Jan 202263.5064.1563.1963.5263.52503,031
18 Jan 202264.4764.5363.9664.0064.00321,346
17 Jan 202264.5964.9664.4264.8264.82246,777
14 Jan 202264.4464.6563.8564.3464.34368,770
13 Jan 202265.1365.7365.0165.2465.24289,080
12 Jan 202265.6766.0065.1965.4365.43337,567
11 Jan 202265.1965.4764.7065.2165.21403,367
10 Jan 202265.4265.4964.0164.4264.42434,946
07 Jan 202265.8666.6665.1365.3665.36464,570
06 Jan 202265.9966.1165.4965.8665.86456,984
05 Jan 202267.0767.1866.8366.8866.88416,764
04 Jan 202267.5767.7066.9367.1267.12566,213
31 Dec 202167.0467.2666.9267.0967.0977,666
30 Dec 202167.4467.6367.2967.4467.44397,719
29 Dec 202167.7167.9367.1467.3267.32281,856
24 Dec 202166.6767.0966.5767.0967.0986,694
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...