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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	128.68	128.98	128.98	129.1	127.84	85,550
November 24, 2025	127.48	128.44	128.44	128.58	126.86	118,058
November 21, 2025	125.68	126.1	126.1	126.34	124.92	212,471
November 20, 2025	129.04	128.28	128.28	129.98	128.28	208,910
November 19, 2025	127.14	127.24	127.24	128.36	126.96	106,571
November 18, 2025	127.42	127.24	127.24	127.9	126.16	170,421
November 17, 2025	129.9	129.04	129.04	130.1	128.46	166,182
November 14, 2025	129.04	129.7	129.7	129.8	127.6	127,313
November 13, 2025	131.62	130.18	130.18	132.52	129.67	237,037
November 12, 2025	131.74	131.3	131.3	131.92	131.02	99,313
November 11, 2025	130.88	130.76	130.76	130.98	129.38	118,676
November 10, 2025	135.2	129.98	129.98	135.2	129.9	129,156
November 07, 2025	136.76	127.56	127.56	136.76	127.4	271,599
November 06, 2025	130.08	129.02	129.02	130.76	128.94	163,197
November 05, 2025	129.58	130.5	130.5	130.5	129.34	85,746
November 04, 2025	130.28	130.46	130.46	130.82	129.6	87,903
November 03, 2025	131.3	131.34	131.34	131.94	130.82	165,292
October 31, 2025	131.52	131.22	131.22	132.1	130.92	108,823
October 30, 2025	132.26	131.64	131.64	132.32	131.1	118,013
October 29, 2025	132.56	132.48	132.48	132.68	131.8	70,265
October 28, 2025	131.78	132.1	132.1	132.22	131.7	85,248
October 27, 2025	131.34	131.54	131.54	131.56	131.2	338,746
October 24, 2025	129.68	130.42	130.42	130.5	129.42	71,690
October 23, 2025	128.7	128.94	128.94	129.02	128.2	90,955
October 22, 2025	131.68	128.48	128.48	131.68	128.42	144,333
October 21, 2025	129.06	129.28	129.28	129.42	128.9	142,245
October 20, 2025	135	129.04	129.04	135	127.98	105,447
October 17, 2025	126.08	126.78	126.78	127.66	125.28	160,209
October 16, 2025	128.32	128.24	128.24	128.66	128.04	88,408
October 15, 2025	126.93	128.24	128.24	135	126.93	87,761
October 14, 2025	126.64	127	127	127.16	125.7	348,751
October 13, 2025	127.38	127.6	127.6	127.76	126.77	184,639
October 10, 2025	129.24	127.2	127.2	129.66	127.2	128,440
October 09, 2025	129.54	128.96	128.96	129.7	128.94	219,330
October 08, 2025	128.75	129.4	129.4	129.44	128.7	119,205
October 07, 2025	129.08	128.74	128.74	129.5	128.7	79,230
October 06, 2025	129.1	129.18	129.18	129.3	128.78	163,114
October 03, 2025	133	129.26	129.26	133	128.8	104,158
October 02, 2025	135	128.4	128.4	135	128.32	68,094
October 01, 2025	127.14	128.24	128.24	128.24	127.1	81,295
September 30, 2025	127.54	127.44	127.44	127.68	127.3	83,984
September 29, 2025	126.96	127.66	127.66	128.1	126.96	78,487
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

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