- Share Prices
Vanguard Funds PLC VANGUARD S&P 500 UCITS ETF (VUSA)
£86.50+0.00 (+0.00%)03 Jul 2025, 08:59
Vanguard Funds PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 2, 2025 | £85.84 | £86.71 | £85.74 | £86.50 | 812,011 |
Jul 1, 2025 | £85.45 | £85.75 | £85.07 | £85.57 | 729,411 |
Jun 30, 2025 | £85.50 | £85.81 | £85.39 | £85.54 | 480,102 |
Jun 27, 2025 | £84.88 | £85.58 | £84.84 | £85.36 | 563,027 |
Jun 26, 2025 | £84.37 | £84.63 | £84.17 | £84.50 | 460,728 |
Jun 25, 2025 | £84.73 | £85.10 | £84.64 | £84.72 | 334,645 |
Jun 24, 2025 | £84.85 | £84.98 | £84.28 | £84.59 | 489,133 |
Jun 23, 2025 | £83.99 | £84.71 | £83.90 | £83.99 | 447,826 |
Jun 20, 2025 | £83.96 | £84.53 | £83.64 | £84.15 | 326,178 |
Jun 19, 2025 | £84.25 | £84.56 | £83.45 | £83.61 | 330,466 |
Jun 18, 2025 | £84.57 | £85.00 | £84.42 | £84.71 | 498,719 |
Jun 17, 2025 | £84.10 | £84.65 | £83.89 | £84.51 | 449,870 |
Jun 16, 2025 | £83.86 | £89.02 | £83.82 | £84.42 | 353,925 |
Jun 13, 2025 | £83.67 | £84.45 | £83.40 | £83.98 | 452,114 |
Jun 12, 2025 | £84.21 | £84.50 | £83.52 | £84.31 | 888,387 |
Jun 11, 2025 | £84.89 | £85.35 | £84.70 | £84.82 | 525,902 |
Jun 10, 2025 | £84.53 | £85.82 | £84.32 | £84.45 | 427,279 |
Jun 9, 2025 | £83.93 | £89.17 | £83.88 | £84.09 | 289,611 |
Jun 6, 2025 | £83.59 | £84.50 | £83.47 | £84.12 | 409,784 |
Jun 5, 2025 | £83.66 | £83.97 | £83.00 | £83.74 | 550,679 |
Jun 4, 2025 | £83.81 | £84.20 | £83.48 | £83.69 | 302,585 |
Jun 3, 2025 | £82.97 | £83.72 | £82.80 | £83.69 | 602,029 |
Jun 2, 2025 | £82.37 | £82.98 | £82.08 | £82.57 | 693,781 |
May 30, 2025 | £83.06 | £83.52 | £82.50 | £83.00 | 822,551 |
May 29, 2025 | £84.31 | £84.50 | £82.95 | £83.08 | 688,076 |
May 28, 2025 | £83.26 | £83.78 | £82.94 | £83.23 | 449,672 |
May 27, 2025 | £82.19 | £82.86 | £82.00 | £82.85 | 541,838 |
May 23, 2025 | £82.39 | £82.51 | £80.72 | £81.55 | 416,225 |
May 22, 2025 | £82.78 | £83.15 | £82.13 | £82.66 | 407,862 |
May 21, 2025 | £83.41 | £83.92 | £83.18 | £83.69 | 255,350 |
May 20, 2025 | £84.34 | £84.70 | £84.17 | £84.41 | 332,253 |
May 19, 2025 | £83.87 | £84.44 | £83.23 | £84.29 | 452,714 |
May 16, 2025 | £84.19 | £84.94 | £84.13 | £84.78 | 334,614 |
May 15, 2025 | £83.75 | £84.29 | £83.48 | £84.27 | 465,905 |
May 14, 2025 | £84.08 | £84.12 | £83.50 | £84.11 | 485,709 |
May 13, 2025 | £83.72 | £84.55 | £83.51 | £84.19 | 399,013 |
May 12, 2025 | £82.24 | £84.34 | £82.19 | £83.39 | 476,623 |
May 9, 2025 | £81.22 | £81.50 | £80.41 | £80.76 | 316,544 |
May 8, 2025 | £80.92 | £81.69 | £80.16 | £81.02 | 388,897 |
May 7, 2025 | £79.91 | £80.26 | £79.43 | £79.69 | 200,310 |
May 6, 2025 | £80.35 | £85.69 | £79.00 | £79.93 | 692,413 |
May 2, 2025 | £80.22 | £80.99 | £79.98 | £80.84 | 345,367 |
May 1, 2025 | £80.12 | £80.71 | £79.50 | £80.56 | 565,111 |
Apr 30, 2025 | £78.50 | £79.92 | £77.06 | £78.32 | 336,283 |
Apr 29, 2025 | £78.16 | £78.59 | £77.73 | £78.14 | 252,977 |
Apr 28, 2025 | £78.62 | £78.78 | £77.72 | £77.74 | 316,509 |
Apr 25, 2025 | £78.61 | £78.73 | £77.68 | £78.02 | 345,976 |
Apr 24, 2025 | £76.56 | £77.74 | £75.88 | £77.61 | 243,378 |
Apr 23, 2025 | £76.43 | £82.06 | £76.31 | £77.21 | 343,025 |
Apr 22, 2025 | £73.88 | £74.75 | £73.52 | £74.61 | 376,304 |