1. Share Prices

  2. Vanguard Funds PLC VANGUARD S&P 500 UCITS ETF (VUSA)

£92.92-0.74 (-0.79%)24 Jan 2025, 16:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Vanguard Funds PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 24, 2025£93.58£93.78£92.80£92.92286,298
Jan 23, 2025£93.67£93.88£93.28£93.66340,931
Jan 22, 2025£93.38£96.00£93.05£93.81397,628
Jan 21, 2025£92.92£93.40£92.72£92.84307,599
Jan 20, 2025£93.22£93.55£92.69£92.83315,579
Jan 17, 2025£92.63£93.53£92.47£93.39329,775
Jan 16, 2025£92.75£93.72£92.07£92.17353,639
Jan 15, 2025£90.61£92.01£90.53£92.01389,030
Jan 14, 2025£90.98£92.50£90.48£90.67292,955
Jan 13, 2025£90.63£90.68£90.13£90.31333,126
Jan 10, 2025£91.06£91.31£90.04£90.34352,304
Jan 9, 2025£91.19£96.13£90.76£91.08223,842
Jan 8, 2025£90.02£90.91£90.00£90.69231,335
Jan 7, 2025£90.26£90.71£89.95£90.23431,157
Jan 6, 2025£90.58£91.20£90.36£91.05386,795
Jan 3, 2025£89.98£90.47£89.75£90.43240,901
Jan 2, 2025£89.53£94.90£89.51£90.44411,673
Dec 31, 2024£89.12£89.85£89.03£89.6469,531
Dec 30, 2024£89.72£89.95£88.65£89.40302,784
Dec 27, 2024£91.06£91.24£89.56£89.88316,194
Dec 24, 2024£90.46£90.59£90.23£90.31109,786
Dec 23, 2024£89.92£90.22£89.30£89.81281,048
Dec 20, 2024£88.77£89.70£87.82£89.69361,975
Dec 19, 2024£88.55£89.38£88.11£89.21385,982
Dec 18, 2024£90.47£90.71£90.15£90.49190,548
Dec 17, 2024£90.38£90.69£90.00£90.27372,867
Dec 16, 2024£90.81£90.99£90.55£90.63267,595
Dec 13, 2024£91.00£91.15£90.59£90.82148,420
Dec 12, 2024£90.20£90.92£90.15£90.60152,590
Dec 11, 2024£90.10£90.67£89.98£90.65193,000
Dec 10, 2024£90.23£90.50£90.06£90.19171,996
Dec 9, 2024£90.69£90.72£89.88£90.12186,171
Dec 6, 2024£90.39£91.25£90.02£90.70188,103
Dec 5, 2024£90.73£90.98£90.47£90.61166,563
Dec 4, 2024£90.75£91.53£90.62£90.72210,170
Dec 3, 2024£90.69£90.90£90.45£90.64177,462
Dec 2, 2024£90.22£90.99£89.96£90.79336,609
Nov 29, 2024£89.73£90.22£89.67£90.21142,241
Nov 28, 2024£90.14£91.62£90.00£90.08163,359
Nov 27, 2024£90.78£99.96£89.73£89.82298,128
Nov 26, 2024£90.51£90.94£90.25£90.91214,298
Nov 25, 2024£90.54£90.84£90.28£90.50418,663
Nov 22, 2024£89.88£90.91£89.59£90.33451,467
Nov 21, 2024£88.60£89.52£88.44£89.521,006,539
Nov 20, 2024£88.63£88.92£87.91£88.23211,300
Nov 19, 2024£88.43£88.53£87.61£88.48175,310
Nov 18, 2024£88.38£88.62£88.01£88.60309,400
Nov 15, 2024£88.68£88.97£88.22£88.34215,742
Nov 14, 2024£89.55£90.23£89.10£89.30280,941
Nov 13, 2024£88.97£89.48£88.81£89.45249,398
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC1,176.009.86
Kainos Group PLC805.005.09
Diageo PLC2,503.504.25
Babcock International Group PLC519.503.69
Pets AT Home Group PLC211.003.33
Jd Sports Fashion PLC84.002.82

Fallers

CompanyPrice% Chg
Harbour Energy PLC254.10-7.73
Energean PLC963.50-5.07
Diversified Energy Company PLC1,273.00-3.41
Marks And Spencer Group PLC321.50-3.40
Ocado Group PLC303.10-3.19
AJ Bell PLC458.50-3.17
Risers/fallers data from previous trading day.