Vanguard S&P 500 UCITS ETF - VUAA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	140.04	132.5	132.5	140.04	131.48	155,827
February 19, 2026	132.58	132.12	132.12	132.72	131.64	77,356
February 18, 2026	132	132.76	132.76	132.86	131.7	140,589
February 17, 2026	131.08	131.52	131.52	131.74	130.35	105,904
February 16, 2026	139.78	131.42	131.42	139.78	131.26	83,460
February 13, 2026	131.36	131.88	131.88	132.04	130.66	207,971
February 12, 2026	141.52	132.12	132.12	141.52	131.9	103,061
February 11, 2026	133.76	133.52	133.52	134.42	132.98	71,448
February 10, 2026	133.96	134	134	134.34	133.66	101,467
February 09, 2026	135	133.96	133.96	135	132.7	116,160
February 06, 2026	134.3	132.66	132.66	134.3	130.32	120,193
February 05, 2026	132.5	131.24	131.24	132.7	130.38	421,356
February 04, 2026	133.34	132.52	132.52	133.46	132.38	455,928
February 03, 2026	134.52	133.32	133.32	134.64	133.22	81,257
February 02, 2026	132.14	134.14	134.14	134.2	132.06	150,738
January 30, 2026	132.72	133.32	133.32	133.84	132.48	173,829
January 29, 2026	142.18	132.74	132.74	142.18	132.12	1.28M
January 28, 2026	134.68	134.14	134.14	134.76	134.12	140,785
January 27, 2026	141.7	134.3	134.3	141.7	133.78	153,605
January 26, 2026	132.88	133.68	133.68	133.76	132.5	282,231
January 23, 2026	133.08	133.02	133.02	133.26	132.52	480,724
January 22, 2026	132.58	133.02	133.02	133.24	132.52	139,774
January 21, 2026	131.1	131.82	131.82	132.16	130.36	558,017
January 20, 2026	136	131.94	131.94	136	130.94	161,624
January 19, 2026	140	132.02	132.02	140	131.7	102,843
January 16, 2026	133.94	133.62	133.62	134	133.1	65,718
January 15, 2026	140.74	134	134	140.74	133.28	109,477
January 14, 2026	133.64	132.78	132.78	133.7	132.42	113,456
January 13, 2026	134	133.9	133.9	134.46	133.5	204,235
January 12, 2026	141.62	133.96	133.96	141.62	132.82	195,237
January 09, 2026	133.04	133.62	133.62	133.8	132.92	74,521
January 08, 2026	132.8	132.9	132.9	133.1	132.6	109,983
January 07, 2026	133.36	133.52	133.52	133.7	133.24	119,380
January 06, 2026	132.82	132.96	132.96	133.26	132.38	121,608
January 05, 2026	140	132.78	132.78	140	131.9	99,290
January 02, 2026	140	131.64	131.64	140	131.24	130,566
December 31, 2025	132.3	132.42	132.42	132.42	132.14	48,939
December 30, 2025	136	132.74	132.74	136	132.46	74,716
December 29, 2025	145	132.46	132.46	145	132.44	182,994
December 24, 2025	132.6	132.72	132.72	132.74	132.56	40,427
December 23, 2025	132.04	132.44	132.44	132.5	131.8	91,652
December 22, 2025	139.08	132.06	132.06	139.08	131.6	86,587
December 19, 2025	130.34	131.22	131.22	131.28	130.18	113,760
December 18, 2025	129.48	130.8	130.8	130.94	129.4	828,244
December 17, 2025	130.7	129.6	129.6	131.08	129.54	128,390
December 16, 2025	130.26	130.24	130.24	131.16	130.08	236,321
December 15, 2025	131.42	131.08	131.08	131.94	130.66	103,090
December 12, 2025	132.54	130.88	130.88	132.68	130.72	223,305
December 11, 2025	131.3	131.82	131.82	132.1	131.06	75,040
December 10, 2025	139.72	131.5	131.5	139.72	131.06	118,877
December 09, 2025	131.66	131.82	131.82	131.82	131.3	62,936
December 08, 2025	132.14	131.52	131.52	132.18	131.36	103,683
December 05, 2025	131.96	131.86	131.86	132.4	131.5	84,972
December 04, 2025	131.56	131.44	131.44	131.92	131.26	129,527
December 03, 2025	131.36	131.44	131.44	131.52	130.7	220,260
December 02, 2025	130.7	130.76	130.76	140	130.56	656,542
December 01, 2025	130.62	131.08	131.08	131.3	130.4	99,496
November 28, 2025	131	131.28	131.28	131.52	130.9	71,603
November 27, 2025	130.86	130.82	130.82	130.9	130.74	33,006
November 26, 2025	130.36	131	131	131	130.02	245,392

Vanguard S&P 500 UCITS ETF (VUAA.L) LSE