UK markets close in 5 hours 51 minutes

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

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
62.84+0.08 (+0.13%)
As of 10:24AM GMT. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202262.7063.0062.6362.8462.8431,362
02 Dec 202263.0663.6562.4662.7662.76233,140
01 Dec 202264.1764.2562.7663.1563.15253,813
30 Nov 202262.9062.9962.5162.9262.92282,210
29 Nov 202262.8162.9962.4962.4962.49321,092
28 Nov 202263.0663.1662.6462.9662.96184,808
25 Nov 202263.3663.4563.1963.2063.20209,665
24 Nov 202263.3663.5663.1163.2463.24203,708
23 Nov 202263.9564.2863.2563.3063.30154,604
22 Nov 202263.3763.6863.1663.6363.63208,382
21 Nov 202263.4363.6763.3263.4263.4286,212
18 Nov 202262.9163.5662.8363.0663.06124,114
17 Nov 202263.2663.3162.9063.1763.17128,393
16 Nov 202263.9064.0563.2063.3863.38146,775
15 Nov 202263.8864.3663.6564.1564.15225,661
14 Nov 202264.1064.6763.8764.5064.50118,503
11 Nov 202264.3864.4963.6863.7663.76136,176
10 Nov 202262.5363.7462.1063.7463.74214,240
09 Nov 202263.0063.4262.8163.1263.12171,078
08 Nov 202262.8063.4262.7063.2163.21113,487
07 Nov 202262.9463.1662.3262.6462.6491,390
04 Nov 202263.0665.0062.4162.7062.70127,309
03 Nov 202262.8763.7862.7063.4863.4881,630
02 Nov 202263.6763.8063.2263.3463.3474,236
01 Nov 202264.0964.3563.5863.8463.84186,856
31 Oct 202263.7664.2063.4963.9163.91261,323
28 Oct 202262.0263.4062.0163.1963.19131,826
27 Oct 202262.8663.9862.4262.7262.7283,767
26 Oct 202263.1463.4062.6263.3363.3351,338
25 Oct 202263.9963.9963.0463.4263.4285,465
24 Oct 202262.8163.6562.1163.3663.36133,380
21 Oct 202262.0162.8661.7862.5962.5979,631
20 Oct 202262.3062.7761.9562.4062.40254,373
19 Oct 202262.7462.8962.1762.4762.4798,151
18 Oct 202262.4663.0061.9462.0362.03169,449
17 Oct 202260.8761.5360.6360.9960.99212,141
14 Oct 202261.8763.0061.0361.2661.26207,139
13 Oct 202261.2961.5259.0460.4960.49180,144
12 Oct 202262.2162.4261.4061.5361.53270,017
11 Oct 202261.6961.8761.1361.4061.40100,944
10 Oct 202261.9962.7061.7162.0562.05134,229
07 Oct 202263.4064.0062.3262.5462.54124,227
06 Oct 202263.2964.0462.9763.9063.90109,892
05 Oct 202262.2663.1762.1062.9362.93274,553
04 Oct 202261.9263.0061.8462.6762.67147,470
03 Oct 202260.8462.1060.4361.4461.44155,871
30 Sept 202262.1662.7861.7562.2862.28277,055
29 Sept 202264.8865.0662.3762.5362.5379,086
28 Sept 202264.5465.2463.1964.9164.91161,597
27 Sept 202264.8965.3364.5064.5464.5493,367
26 Sept 202265.0065.5763.7564.2864.28213,691
23 Sept 202263.2664.1962.9863.9463.94124,745
22 Sept 202263.5865.3063.0563.2263.22118,272
21 Sept 202264.2264.9764.0164.7564.7577,884
20 Sept 202264.7064.9063.8364.2164.21163,659
16 Sept 202264.1764.5063.7563.8863.8895,803
15 Sept 202264.8866.1064.3664.5864.5868,235
14 Sept 202265.2365.3564.5364.8164.81287,269
13 Sept 202266.9367.3665.5565.7065.70130,395
12 Sept 202266.3966.8866.2766.7866.78122,538
09 Sept 202265.7866.6665.7366.5666.56109,572
08 Sept 202265.7866.2865.0766.1266.12102,824
07 Sept 202264.5265.4064.4065.2465.2457,955
06 Sept 202264.6165.0164.1164.7464.7488,962
05 Sept 202265.1865.2864.7164.9264.9293,642
02 Sept 202265.2865.9565.0165.8065.80117,991
01 Sept 202264.4764.8664.1564.5764.57112,910
31 Aug 202265.2065.6464.8064.9864.98113,108
30 Aug 202265.5266.1064.7465.0465.04161,816
26 Aug 202267.5067.5966.2666.2666.26157,445
25 Aug 202266.9967.1566.6766.8666.86169,188
24 Aug 202266.2466.7865.9866.7366.73215,982
23 Aug 202266.6967.0566.0466.2466.24171,548
22 Aug 202267.5067.7066.7567.1167.11161,223
19 Aug 202267.8668.4467.7567.9667.96224,389
18 Aug 202267.3067.7467.1567.7467.74146,932
17 Aug 202267.4367.5367.0067.2267.22208,072
16 Aug 202267.5467.8167.0067.5167.51178,084
15 Aug 202266.8767.2066.5067.1167.11205,584
12 Aug 202265.5866.4765.5466.4166.41254,649
11 Aug 202265.5865.9965.3065.7165.71606,258
10 Aug 202264.6865.5564.5065.0865.08135,699
09 Aug 202265.0965.1964.4764.7664.76185,952
08 Aug 202265.2265.5065.0565.2265.22152,519
05 Aug 202264.8165.3064.6164.8164.81102,350
04 Aug 202264.7265.3864.4064.7564.75102,860
03 Aug 202263.8564.7963.5864.7064.7088,309
02 Aug 202263.6564.0263.4063.7863.78157,373
01 Aug 202264.0564.2163.3663.8663.86130,975
29 Jul 202263.5664.6163.4763.8163.81272,685
28 Jul 202262.5563.3262.3163.2463.24125,908
27 Jul 202262.2662.6662.0262.5662.5670,218
26 Jul 202262.2762.6561.8661.8661.8681,956
25 Jul 202262.6262.7662.0462.4962.49118,877
22 Jul 202263.0463.4762.5862.5862.58103,710
21 Jul 202262.6063.0162.4662.8862.8882,641
20 Jul 202262.3362.7562.0362.7562.75103,661
19 Jul 202260.8061.6560.1761.6561.65114,808
18 Jul 202261.8962.0061.2361.5161.51125,976
15 Jul 202260.7561.7060.6561.5461.54146,957
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...