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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	128.96	126.96	126.96	128.96	126.58	50,447
September 25, 2025	127.2	126.72	126.72	127.32	126.04	132,482
September 24, 2025	127.84	127.44	127.44	127.9	127.44	114,269
September 23, 2025	128.28	128.16	128.16	128.56	128.14	164,363
September 22, 2025	127.48	127.88	127.88	134.74	127.18	236,669
September 19, 2025	127	127.12	127.12	127.52	126.88	90,455
September 18, 2025	134.08	127.36	127.36	134.08	126.74	117,089
September 17, 2025	126.64	126.5	126.5	126.78	126.36	79,741
September 16, 2025	126.9	126.56	126.56	127.16	126.5	144,086
September 15, 2025	126.36	126.72	126.72	126.84	126.14	152,698
September 12, 2025	126.16	126.16	126.16	126.34	125.92	403,028
September 11, 2025	125.36	126.18	126.18	126.18	125.14	143,418
September 10, 2025	125.14	125.22	125.22	125.6	124.94	83,534
September 09, 2025	124.7	124.46	124.46	124.84	124.2	52,983
September 08, 2025	124.34	124.58	124.58	124.68	124.28	181,875
September 05, 2025	124.84	124	124	125.16	123.44	93,746
September 04, 2025	123.56	124.02	124.02	124.06	123.46	73,586
September 03, 2025	123.06	123.22	123.22	123.62	122.88	58,148
September 02, 2025	123.72	122.08	122.08	123.78	122.02	104,047
September 01, 2025	123.7	123.94	123.94	123.98	123.64	62,265
August 29, 2025	124.44	123.64	123.64	124.48	123.4	107,396
August 28, 2025	124.2	124.16	124.16	124.5	123.86	163,392
August 27, 2025	123.9	123.96	123.96	124.1	123.66	81,246
August 26, 2025	131.5	123.28	123.28	131.5	122.92	112,028
August 22, 2025	121.8	123.9	123.9	124	121.76	74,068
August 21, 2025	122.52	122.32	122.32	122.56	121.74	86,028
August 20, 2025	122.52	122.14	122.14	122.82	121.44	69,408
August 19, 2025	130.74	123.18	123.18	130.74	122.9	53,092
August 18, 2025	130.98	123.34	123.34	130.98	123.2	74,690
August 15, 2025	124.14	123.58	123.58	124.2	123.41	36,226
August 14, 2025	130.98	123.48	123.48	130.98	123.12	104,961
August 13, 2025	123.36	123.58	123.58	124	123.32	62,095
August 12, 2025	129.58	122.96	122.96	129.58	121.88	56,880
August 11, 2025	129.32	122.26	122.26	129.32	122.14	143,419
August 08, 2025	121.56	122.1	122.1	122.26	121.52	52,468
August 07, 2025	121.72	121.3	121.3	122.5	121.24	77,369
August 06, 2025	121	121.34	121.34	121.47	120.54	89,959
August 05, 2025	121.44	120.52	120.52	121.52	120.34	136,110
August 04, 2025	130	120.76	120.76	130	119.72	119,280
August 01, 2025	120.98	119.3	119.3	121	118.92	86,319
July 31, 2025	122.9	122.24	122.24	123.16	121.9	95,496
July 30, 2025	122.04	121.9	121.9	122.2	121.86	88,385
July 29, 2025	122.38	121.96	121.96	122.6	121.9	73,100
July 28, 2025	122.78	122.3	122.3	122.82	122.12	192,766
July 25, 2025	121.96	122.08	122.08	122.08	121.8	72,279
July 24, 2025	121.66	121.92	121.92	122.06	121.6	63,071
July 23, 2025	121	121.04	121.04	121.34	120.84	72,659
July 22, 2025	128.46	120.52	120.52	128.46	120.18	41,610
July 21, 2025	120.64	121.2	121.2	121.2	120.54	76,217
July 18, 2025	120.78	120.5	120.5	121.54	120.3	81,169
July 17, 2025	125.92	120.28	120.28	125.92	119.7	42,918
July 16, 2025	119.1	118.8	118.8	119.74	118.8	50,271
July 15, 2025	120.28	119.9	119.9	120.64	119.7	55,578
July 14, 2025	119.06	119.72	119.72	120	118.9	103,335
July 11, 2025	119.8	119.7	119.7	119.86	119.25	64,340
July 10, 2025	119.48	120.08	120.08	120.08	119.44	168,480
July 09, 2025	119.08	119.36	119.36	119.92	118.96	90,706
July 08, 2025	119.32	119.02	119.02	119.42	118.9	49,177
July 07, 2025	121.74	119.36	119.36	121.74	118.97	80,464
July 04, 2025	119.64	119.38	119.38	119.68	119.14	40,948

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