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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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