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
76.14+1.44 (+1.93%)
At close: 04:35PM GMT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Monthly
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jul 202264.0568.4463.3664.9864.984,030,315
30 Jun 202258.6464.6158.5063.8163.812,429,038
31 May 202262.4963.1356.4559.0259.025,719,468
30 Apr 202263.8365.6058.7762.1062.108,501,014
31 Mar 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
30 Sept 202160.2763.7159.6663.6563.656,418,037
31 Aug 202162.7062.7760.3161.1461.145,793,610
31 Jul 202160.2662.7959.7162.5362.536,499,951
30 Jun 202159.0960.7852.5360.0160.016,500,736
31 May 202156.2159.0455.8558.9358.935,653,171
30 Apr 202157.4357.7054.4456.3956.395,599,512
31 Mar 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
30 Sept 202049.6051.9147.5047.8247.825,607,393
31 Aug 202049.8351.3047.7349.5349.535,637,576
31 Jul 202047.4950.4647.2549.7549.754,701,798
30 Jun 202047.3849.1746.6046.8346.834,609,448
31 May 202046.8948.3444.6747.1547.158,945,725
30 Apr 202043.0647.2940.0046.4046.4015,898,363
31 Mar 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
30 Sept 201946.2046.4743.6644.4744.473,671,312
31 Aug 201945.5356.7445.2745.9445.943,670,546
31 Jul 201946.5847.1043.3545.5345.537,106,910
30 Jun 201944.5247.2844.4246.8346.834,488,922
31 May 201941.2644.5041.0743.7843.784,566,853
30 Apr 201942.8343.1041.0841.7241.725,579,298
31 Mar 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
30 Sept 201842.6342.9038.9840.4240.427,402,658
31 Aug 201842.7743.1141.8342.4442.443,975,093
31 Jul 201840.8442.9540.4542.4942.493,875,154
30 Jun 201838.9841.3038.9140.7940.793,666,844
31 May 201838.9640.1438.7639.3939.394,065,575
30 Apr 201836.6538.9836.3938.9038.903,365,220
31 Mar 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
30 Sept 201735.8137.3435.7736.8836.888,012,633
31 Aug 201736.4936.5334.8935.6235.624,522,186
31 Jul 201735.6236.6035.4436.4836.485,517,841
30 Jun 201735.4436.4935.3135.6335.633,618,976
31 May 201735.7336.9735.2835.4135.414,079,513
30 Apr 201735.0336.0134.1235.5335.536,014,339
31 Mar 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
30 Sept 201632.0133.8131.8933.1733.173,871,373
31 Aug 201631.3431.9230.2931.6531.654,893,744
31 Jul 201631.3432.4630.6531.4931.495,629,784
30 Jun 201629.8731.5929.8231.1331.135,531,692
31 May 201627.5929.8626.7929.8229.826,766,201
30 Apr 201626.7127.5026.4627.4527.454,793,685
31 Mar 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
30 Sept 201524.3326.0223.6725.7025.705,696,592
31 Aug 201524.0724.7123.4824.0224.025,981,799
31 Jul 201525.5825.8722.4224.7024.709,141,000
30 Jun 201525.0826.0725.0625.7025.703,836,687
31 May 201526.4026.5324.8524.9424.944,571,064
30 Apr 201525.8626.7025.2526.2826.284,216,618
31 Mar 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
30 Sept 201423.1424.1021.7023.9523.959,184,292
31 Aug 201423.0023.7522.9123.2623.264,590,649
31 Jul 201421.7523.0621.4823.0023.003,769,895
30 Jun 201421.8322.3821.6921.9121.913,035,130
31 May 201421.9122.1921.6721.8221.822,923,988
30 Apr 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...