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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	98.45	98.23	98.23	98.5	97.56	310,667
February 19, 2026	98.11	98.21	98.21	98.49	97.66	211,749
February 18, 2026	97.32	97.97	97.97	98.07	97.16	241,580
February 17, 2026	96.67	97.15	97.15	97.45	96.29	217,453
February 16, 2026	96.63	96.46	96.46	96.84	96.31	234,089
February 13, 2026	96.46	96.71	96.71	96.93	95.92	295,970
February 12, 2026	98.26	96.93	96.93	98.31	96.79	216,133
February 11, 2026	97.82	97.87	97.87	98.59	97.31	307,618
February 10, 2026	97.98	98.01	98.01	98.36	97.41	184,802
February 09, 2026	97.98	98.01	98.01	98.21	97.28	301,337
February 06, 2026	96.25	97.42	97.42	97.5	96.01	261,830
February 05, 2026	97.22	96.84	96.85	98	96.3	277,038
February 04, 2026	97.22	97.08	97.08	97.42	96.75	268,146
February 03, 2026	98.21	97.32	97.32	98.44	97.27	265,339
February 02, 2026	96.57	98.2	98.2	98.37	96.51	361,873
January 30, 2026	96.38	97.17	97.17	97.58	96.29	290,037
January 29, 2026	97.28	96.3	96.3	97.59	95.9	320,744
January 28, 2026	97.59	97.42	97.42	97.79	97.27	212,808
January 27, 2026	98.01	97.47	97.47	98.06	97.17	201,964
January 26, 2026	97.36	97.53	97.53	97.69	96.88	413,828
January 23, 2026	98.63	97.93	97.93	98.93	97.9	307,364
January 22, 2026	99.3	98.63	98.63	99.3	98.38	380,699
January 21, 2026	97.53	98.11	98.11	98.39	97.01	345,403
January 20, 2026	97.7	97.92	97.92	98.08	97.12	374,513
January 19, 2026	100.5	98.26	98.26	100.5	98.15	456,150
January 16, 2026	100.02	99.82	99.82	100.08	99.5	224,584
January 15, 2026	99.23	100.04	100.04	100.26	99.17	402,996
January 14, 2026	99.43	98.81	98.81	99.58	98.41	276,474
January 13, 2026	99.5	99.65	99.65	99.81	99.29	242,235
January 12, 2026	99.04	99.44	99.44	99.51	98.64	403,573
January 09, 2026	99.07	99.67	99.67	100	99	272,202
January 08, 2026	98.74	98.98	98.98	99.13	98.56	273,543
January 07, 2026	98.83	99.13	99.13	99.3	98.67	253,714
January 06, 2026	98.01	98.5	98.5	98.72	97.67	339,366
January 05, 2026	98.3	98.25	98.25	98.66	98.1	386,836
January 02, 2026	98.17	97.55	97.55	98.54	97.24	436,716
December 31, 2025	98.31	98.37	98.37	98.5	98.21	191,094
December 30, 2025	98.15	98.5	98.5	98.59	98.04	202,328
December 29, 2025	98.61	98.21	98.21	98.68	98.11	378,129
December 24, 2025	98.15	98.24	98.24	98.29	98.07	153,112
December 23, 2025	97.86	98.27	98.27	98.32	97.61	212,856
December 22, 2025	98.17	98.18	98.18	98.25	97.82	254,828
December 19, 2025	97.52	98.11	98.11	98.21	97.29	229,937
December 18, 2025	96.85	97.73	97.73	97.74	96.69	262,564
December 17, 2025	98.1	96.74	96.74	98.37	96.69	247,175
December 16, 2025	97.39	97.08	97.08	97.96	96.93	244,712
December 15, 2025	98.34	97.97	97.97	98.56	97.58	299,805
December 12, 2025	99.02	98.04	98.04	99.2	97.86	258,752
December 11, 2025	98.2	98.26	98.26	98.59	97.79	201,902
December 10, 2025	98.7	98.67	98.67	98.96	98.3	263,777
December 09, 2025	98.78	99.01	99.01	99.07	98.5	235,858
December 08, 2025	99.16	98.74	98.74	99.23	98.65	276,647
December 05, 2025	98.84	98.95	98.95	99.2	98.46	239,493
December 04, 2025	98.68	98.46	98.46	99.14	98.11	196,209
December 03, 2025	99.18	98.35	98.35	99.24	98.21	260,806
December 02, 2025	98.88	99.16	99.16	99.65	98.82	265,738
December 01, 2025	98.79	99.08	99.08	99.09	98.27	321,487
November 28, 2025	99.05	99.14	99.14	99.99	98.88	266,556
November 27, 2025	98.83	98.74	98.74	99.06	98.5	145,323
November 26, 2025	98.91	98.98	98.98	99.1	98.24	302,947

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