LSE
GBP
Vanguard S&P 500 UCITS ETF (VUSA.L)
107.50
-1.91
(-1.75%)
At close: October 30 at 4:35:03 PM GMT
Currency in GBP
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
108.17
108.46
107.35
107.50
107.50
347,378
Oct 29, 2026
109.74
110.26
109.32
109.40
109.40
211,741
Oct 28, 2026
110.28
110.45
109.99
110.20
110.20
185,898
Oct 27, 2026
109.02
110.14
109.00
110.02
110.02
225,739
Oct 26, 2026
108.29
109.41
108.15
109.01
109.01
278,656
Oct 23, 2026
108.54
108.72
107.84
108.49
108.49
288,075
Oct 22, 2026
108.79
109.21
108.42
108.64
108.64
263,399
Oct 21, 2026
109.45
109.65
109.13
109.65
109.65
253,408
Oct 20, 2026
109.38
109.67
108.51
109.38
109.38
290,753
Oct 19, 2026
109.64
109.96
109.21
109.96
109.96
289,192
Oct 16, 2026
110.39
110.54
109.50
109.66
109.66
258,047
Oct 15, 2026
110.04
110.95
109.65
110.46
110.46
463,966
Oct 14, 2026
111.66
112.06
111.46
111.59
111.59
208,615
Oct 13, 2026
111.85
111.90
111.40
111.42
111.42
266,649
Oct 12, 2026
111.96
112.14
111.75
112.01
112.01
220,934
Oct 9, 2026
111.54
111.86
111.46
111.64
111.64
283,150
Oct 8, 2026
111.70
111.77
111.34
111.47
111.47
250,783
Oct 7, 2026
111.82
111.99
111.31
111.55
111.55
289,982
Oct 6, 2026
111.63
111.90
111.36
111.82
111.82
220,538
Oct 5, 2026
110.60
111.32
110.32
111.22
111.22
176,545
Oct 2, 2026
110.24
111.07
110.22
110.51
110.51
233,682
Oct 1, 2026
109.89
110.30
109.28
109.50
109.50
249,975
Sep 30, 2026
109.78
110.19
109.20
110.11
110.11
280,521
Sep 29, 2026
109.92
110.25
109.84
109.93
109.93
170,109
Sep 28, 2026
110.39
110.39
109.60
109.77
109.77
211,713
Sep 25, 2026
110.50
110.69
109.96
110.43
110.43
184,653
Sep 24, 2026
109.75
110.32
109.50
109.93
109.93
217,266
Sep 23, 2026
110.54
110.89
110.21
110.32
110.32
188,286
Sep 22, 2026
110.05
110.40
109.97
110.21
110.21
237,301
Sep 21, 2026
108.83
109.53
108.78
109.47
109.47
225,429
Sep 18, 2026
108.60
108.73
108.01
108.03
108.03
195,427
Sep 17, 2026
0.23187
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
107.55
108.50
107.52
108.29
108.29
278,818
Sep 16, 2026
107.06
107.56
107.00
107.48
107.25
188,158
Sep 15, 2026
107.03
107.33
106.54
106.78
106.55
181,094
Sep 14, 2026
106.97
107.39
106.78
107.26
107.03
197,408
Sep 11, 2026
107.03
107.74
106.98
107.66
107.43
175,125
Sep 10, 2026
107.22
107.27
106.44
106.71
106.47
161,314
Sep 9, 2026
107.46
107.60
106.86
106.95
106.72
169,507
Sep 8, 2026
107.89
108.06
107.49
107.78
107.55
160,934
Sep 7, 2026
108.23
108.34
107.82
107.88
107.64
180,717
Sep 4, 2026
108.56
108.96
108.11
108.14
107.90
249,106
Sep 3, 2026
107.79
108.59
107.73
108.57
108.34
241,244
Sep 2, 2026
107.25
107.93
106.93
107.86
107.63
203,283
Sep 1, 2026
107.70
108.19
106.90
107.30
107.07
295,567
Aug 28, 2026
107.88
108.70
107.83
108.59
108.36
203,152
Aug 27, 2026
107.54
107.93
107.28
107.80
107.57
157,781
Aug 26, 2026
106.74
107.24
106.63
107.02
106.79
211,085
Aug 25, 2026
106.81
107.01
106.48
106.66
106.43
157,851
Aug 24, 2026
106.45
106.74
106.23
106.44
106.21
176,599
Aug 21, 2026
106.37
106.97
106.32
106.85
106.62
142,193
Aug 20, 2026
107.53
107.62
106.03
106.82
106.58
357,896
Aug 19, 2026
107.67
107.95
107.28
107.67
107.44
192,253
Aug 18, 2026
108.26
108.31
107.50
107.85
107.61
176,066
Aug 17, 2026
109.07
109.14
108.58
108.72
108.48
165,527
Aug 14, 2026
109.54
109.57
108.91
108.92
108.68
152,718
Aug 13, 2026
109.09
109.78
109.01
109.32
109.09
328,325
Aug 12, 2026
108.60
108.90
108.49
108.65
108.42
169,292
Aug 11, 2026
108.81
109.19
108.65
108.65
108.42
148,853
Aug 10, 2026
109.06
109.26
108.67
108.73
108.49
186,576
Aug 7, 2026
108.69
109.25
108.46
109.00
108.76
252,826
Aug 6, 2026
108.91
109.07
108.57
108.64
108.40
182,710
Aug 5, 2026
109.35
109.81
108.62
109.01
108.77
287,646
Aug 4, 2026
107.50
108.61
107.23
108.55
108.31
289,792
Aug 3, 2026
106.02
107.01
105.67
106.94
106.71
363,594
Jul 31, 2026
105.20
105.82
104.51
104.67
104.44
316,884
Jul 30, 2026
104.18
104.90
103.94
104.09
103.87
273,402
Jul 29, 2026
106.13
106.30
104.89
105.13
104.90
214,173
Jul 28, 2026
105.43
106.03
105.13
105.93
105.70
182,366
Jul 27, 2026
106.14
106.57
105.25
105.40
105.17
193,575
Jul 24, 2026
105.39
105.93
105.22
105.78
105.55
201,898
Jul 23, 2026
106.04
106.19
105.05
105.31
105.08
214,240
Jul 22, 2026
106.01
106.55
105.88
106.47
106.24
283,713
Jul 21, 2026
105.48
106.38
105.37
106.26
106.03
354,540
Jul 20, 2026
105.03
105.86
104.96
105.68
105.45
171,904
Jul 17, 2026
105.06
105.65
104.74
105.30
105.07
388,806
Jul 16, 2026
106.02
106.40
105.60
106.32
106.10
123,004
Jul 15, 2026
106.81
107.08
106.12
106.19
105.97
277,606
Jul 14, 2026
106.60
106.85
106.10
106.71
106.48
231,983
Jul 13, 2026
106.78
107.10
106.67
106.91
106.68
198,853
Jul 10, 2026
106.26
106.88
106.07
106.69
106.46
298,747
Jul 9, 2026
105.89
106.50
105.78
106.41
106.18
282,728
Jul 8, 2026
106.18
106.30
105.24
105.40
105.18
182,700
Jul 7, 2026
106.53
106.87
105.94
106.03
105.80
229,936
Jul 6, 2026
106.63
106.96
106.42
106.83
106.60
284,192
Jul 3, 2026
106.39
106.58
106.23
106.44
106.22
267,614
Jul 2, 2026
106.48
106.90
105.86
106.07
105.84
324,200
Jul 1, 2026
106.82
107.33
106.20
107.28
107.05
198,803
Jun 30, 2026
106.54
107.10
106.34
106.85
106.62
368,727
Jun 29, 2026
105.72
106.31
105.19
105.82
105.59
287,138
Jun 26, 2026
105.39
105.75
104.62
105.75
105.53
190,375
Jun 25, 2026
106.62
106.89
105.21
105.75
105.53
246,139
Jun 24, 2026
106.07
107.00
105.89
106.78
106.55
287,066
Jun 23, 2026
105.65
106.48
105.33
105.93
105.70
333,002
Jun 22, 2026
107.46
107.72
106.60
106.84
106.61
306,055
Jun 19, 2026
107.25
107.48
106.87
107.36
107.12
137,782
Jun 18, 2026
0.244174
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
106.50
107.52
106.46
107.06
106.83
194,310
Jun 17, 2026
106.68
106.74
106.22
106.53
106.05
159,797
Jun 16, 2026
106.97
107.11
106.55
106.66
106.18
289,457
Jun 15, 2026
106.16
106.87
106.12
106.87
106.40
333,361
Jun 12, 2026
104.54
105.47
104.25
105.25
104.79
268,335
Jun 11, 2026
103.72
104.17
103.33
103.77
103.31
190,253
Jun 10, 2026
104.42
104.71
103.40
103.78
103.32
213,870
Jun 9, 2026
105.44
105.99
103.79
103.88
103.42
240,906
Jun 8, 2026
105.36
106.19
105.13
105.81
105.33
369,693
Jun 5, 2026
106.56
107.28
106.13
106.32
105.85
230,542
Jun 4, 2026
106.58
106.99
105.96
106.96
106.48
199,866
Jun 3, 2026
107.32
107.50
106.79
106.93
106.45
220,807
Jun 2, 2026
106.84
107.28
106.69
107.20
106.73
177,871
Jun 1, 2026
107.08
107.36
106.78
107.03
106.55
268,659
May 29, 2026
106.94
107.27
106.59
106.78
106.30
312,505
May 28, 2026
106.35
106.98
106.15
106.72
106.25
237,004
May 27, 2026
106.10
106.64
105.91
106.16
105.69
211,347
May 26, 2026
105.92
106.25
105.68
106.07
105.60
376,259
May 22, 2026
105.58
106.03
105.30
105.77
105.30
345,630
May 21, 2026
104.75
105.22
104.50
104.72
104.26
211,951
May 20, 2026
104.39
104.90
104.10
104.57
104.10
229,505
May 19, 2026
104.65
104.90
103.87
103.99
103.53
160,584
May 18, 2026
104.76
105.27
104.36
104.54
104.07
231,380
May 15, 2026
105.96
106.02
105.16
105.82
105.35
182,435
May 14, 2026
104.61
105.66
104.57
105.60
105.13
191,194
May 13, 2026
103.89
104.29
103.52
103.99
103.53
221,863
May 12, 2026
103.35
104.00
103.04
103.06
102.60
305,504
May 11, 2026
102.99
103.24
102.80
103.10
102.64
191,277
May 8, 2026
102.73
103.00
102.50
102.84
102.38
117,102
May 7, 2026
102.76
102.89
102.40
102.72
102.26
183,925
May 6, 2026
101.61
102.43
101.40
102.35
101.90
225,281
May 5, 2026
101.14
101.50
101.07
101.36
100.91
208,366
May 1, 2026
100.60
101.05
100.50
100.93
100.49
198,315
Apr 30, 2026
100.21
101.00
99.77
100.01
99.56
505,007
Apr 29, 2026
100.38
100.44
100.06
100.20
99.75
166,984
Apr 28, 2026
100.55
100.67
99.91
99.91
99.47
189,389
Apr 27, 2026
100.22
100.33
99.96
100.04
99.59
197,563
Apr 24, 2026
100.17
100.53
99.81
100.29
99.84
208,693
Apr 23, 2026
99.90
100.32
99.60
100.32
99.88
290,948
Apr 22, 2026
99.64
100.04
99.43
99.94
99.50
161,847
Apr 21, 2026
99.88
100.34
99.40
99.53
99.09
226,464
Apr 20, 2026
99.49
99.87
99.28
99.40
98.96
293,864
Apr 17, 2026
98.84
99.74
98.73
99.74
99.29
329,039
Apr 16, 2026
98.25
98.67
98.14
98.55
98.11
251,849
Apr 15, 2026
97.36
97.90
97.24
97.67
97.23
357,875
Apr 14, 2026
96.51
97.04
96.23
97.04
96.61
300,136
Apr 13, 2026
95.78
96.14
95.48
96.04
95.62
220,333
Apr 10, 2026
96.31
96.44
96.01
96.14
95.72
205,824
Apr 9, 2026
95.80
95.91
95.41
95.86
95.44
250,308
Apr 8, 2026
95.72
96.00
95.00
95.31
94.88
535,536
Apr 7, 2026
94.21
94.86
93.51
93.79
93.37
423,586
Apr 2, 2026
93.05
94.57
92.73
94.06
93.64
398,869
Apr 1, 2026
93.81
94.20
93.20
93.75
93.34
418,977
Mar 31, 2026
91.68
92.65
91.56
92.35
91.93
762,162
Mar 30, 2026
91.22
92.27
91.13
91.92
91.51
318,268
Mar 27, 2026
92.50
92.57
91.20
91.45
91.04
321,066
Mar 26, 2026
93.24
93.39
92.57
92.57
92.16
162,532
Mar 25, 2026
93.44
93.86
93.05
93.52
93.10
541,189
Mar 24, 2026
93.01
93.36
92.40
93.07
92.66
573,292
Mar 23, 2026
91.99
95.00
91.78
93.07
92.66
469,580
Mar 20, 2026
93.36
93.56
92.89
93.17
92.76
274,617
Mar 19, 2026
0.246723
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
94.39
94.70
93.24
93.34
92.92
509,734
Mar 18, 2026
95.98
96.11
95.06
95.07
94.41
206,003
Mar 17, 2026
95.25
96.16
95.05
95.64
94.97
230,590
Mar 16, 2026
95.52
95.98
95.25
95.50
94.83
257,459
Mar 13, 2026
95.11
96.46
94.95
95.45
94.78
193,517
Mar 12, 2026
95.61
95.83
95.05
95.32
94.66
164,083
Mar 11, 2026
95.95
96.29
95.57
95.83
95.16
410,899
Mar 10, 2026
95.97
96.36
95.41
96.21
95.54
298,129
Mar 9, 2026
94.40
95.31
94.20
95.21
94.54
388,401
Mar 5, 2026
97.54
97.79
96.96
97.16
96.48
307,041
Mar 4, 2026
96.58
97.74
96.47
97.50
96.81
358,858
Mar 3, 2026
96.83
97.00
95.87
96.54
95.87
350,896
Mar 2, 2026
96.23
97.54
96.16
97.22
96.53
472,220
Feb 27, 2026
97.02
102.75
96.24
96.93
96.25
242,269
Feb 26, 2026
97.22
97.54
96.37
96.94
96.26
340,112
Feb 25, 2026
96.65
97.32
96.63
97.14
96.46
363,764
Feb 24, 2026
96.45
96.64
95.87
96.39
95.72
407,125
Feb 23, 2026
96.40
97.13
95.89
96.14
95.47
396,149
Feb 20, 2026
97.08
97.39
96.12
96.86
96.18
284,447
Feb 19, 2026
96.76
97.25
96.32
96.84
96.16
244,224
Feb 18, 2026
95.98
96.73
95.84
96.64
95.96
332,345
Feb 17, 2026
95.32
96.10
94.96
95.82
95.15
271,270
Feb 16, 2026
95.29
97.40
94.98
95.09
94.42
290,293
Feb 13, 2026
95.12
95.62
94.63
95.40
94.73
409,124
Feb 12, 2026
96.89
100.00
95.47
95.58
94.91
321,680
Feb 11, 2026
96.47
97.19
95.94
96.51
95.83
385,753
Feb 10, 2026
96.61
98.38
96.34
96.68
96.00
192,806
Feb 9, 2026
96.61
96.86
95.93
96.66
95.98
224,381
Feb 6, 2026
94.89
96.16
94.68
96.11
95.43
358,741
Feb 5, 2026
95.87
97.78
94.98
95.54
94.86
347,009
Feb 4, 2026
95.86
96.02
95.37
95.75
95.07
213,140
Feb 3, 2026
96.86
97.07
95.92
95.98
95.31
255,134
Feb 2, 2026
95.27
98.85
95.20
96.86
96.18
251,007
Jan 30, 2026
95.05
96.24
94.95
95.86
95.19
283,101
Jan 29, 2026
95.92
96.20
94.54
94.97
94.30
360,797
Jan 28, 2026
96.26
98.12
95.93
96.06
95.38
288,081
Jan 27, 2026
96.66
98.04
95.83
96.12
95.45
437,878
Jan 26, 2026
96.00
98.62
95.54
96.18
95.51
291,064
Jan 23, 2026
97.27
97.48
96.56
96.56
95.88
367,711
Jan 22, 2026
97.34
98.00
97.04
97.25
96.57
333,102
Jan 21, 2026
96.17
97.03
95.75
96.75
96.07
334,978
Jan 20, 2026
96.34
98.86
95.79
96.67
95.99
343,543
Jan 19, 2026
97.32
99.99
96.80
96.94
96.26
342,374
Jan 16, 2026
98.62
100.00
98.13
98.45
97.76
201,493
Jan 15, 2026
97.83
98.88
97.81
98.68
97.98
301,326
Jan 14, 2026
98.04
100.16
97.09
97.43
96.75
347,887
Jan 13, 2026
98.13
98.40
97.93
98.29
97.59
225,692
Jan 12, 2026
97.68
100.26
97.28
98.04
97.36
314,644
Jan 9, 2026
97.67
98.41
97.65
98.26
97.57
183,916
Jan 8, 2026
97.39
97.73
97.33
97.58
96.89
243,674
Jan 7, 2026
97.46
97.93
97.32
97.73
97.05
167,300
Jan 6, 2026
96.66
97.35
96.32
97.15
96.46
280,367
Jan 5, 2026
96.94
105.75
96.74
96.87
96.19
301,753
Jan 2, 2026
96.80
97.18
95.92
96.14
95.46
324,957
Dec 31, 2025
96.95
97.14
96.86
97.03
96.35
157,310
Dec 30, 2025
96.78
97.21
96.69
97.14
96.45
183,836
Dec 29, 2025
97.23
98.74
96.74
96.86
96.17
288,097
Dec 24, 2025
96.80
96.93
96.72
96.88
96.19
150,191
Dec 23, 2025
96.46
98.72
96.25
96.91
96.23
371,610
Dec 22, 2025
96.82
99.55
96.49
96.81
96.13
167,813
Dec 19, 2025
96.17
96.85
95.95
96.74
96.06
123,789
Dec 18, 2025
0.223298
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
95.54
96.39
95.38
96.36
95.68
302,002
Dec 17, 2025
96.96
97.24
95.53
95.64
94.75
207,127
Dec 16, 2025
96.28
96.84
95.83
95.97
95.07
168,162
Dec 15, 2025
97.19
97.54
96.48
96.84
95.94
173,485
Dec 12, 2025
97.90
98.05
96.71
96.91
96.00
419,519
Dec 11, 2025
97.04
97.46
96.64
97.13
96.22
190,219
Dec 10, 2025
97.57
99.82
97.18
97.52
96.61
174,303
Dec 9, 2025
97.63
97.93
97.37
97.85
96.94
264,343
Dec 8, 2025
98.02
99.84
97.53
97.60
96.69
152,637
Dec 5, 2025
97.70
98.32
97.33
97.81
96.90
198,088
Dec 4, 2025
97.54
97.78
96.98
97.29
96.39
199,580
Dec 3, 2025
98.02
98.10
97.10
97.39
96.48
164,681
Dec 2, 2025
97.75
98.50
97.70
98.00
97.08
182,843
Dec 1, 2025
97.68
97.94
97.15
97.93
97.02
216,427
Nov 28, 2025
98.00
98.60
97.71
97.97
97.05
183,813
Nov 27, 2025
97.69
97.92
97.50
97.60
96.69
104,372
Nov 26, 2025
97.78
97.97
97.14
97.82
96.91
254,135
Nov 25, 2025
96.95
97.04
95.86
96.73
95.83
270,283
Nov 24, 2025
96.23
96.99
95.76
96.85
95.95
286,248
Nov 21, 2025
95.01
95.71
94.59
95.26
94.37
427,676
Nov 20, 2025
97.60
98.30
96.82
96.82
95.92
468,662
Nov 19, 2025
95.60
96.82
95.53
96.23
95.33
408,905
Nov 18, 2025
95.78
96.14
94.89
95.69
94.80
340,368
Nov 17, 2025
97.45
97.70
96.41
96.79
95.89
326,497
Nov 14, 2025
97.01
97.53
95.73
97.36
96.45
369,644
Nov 13, 2025
98.98
99.10
97.29
97.45
96.54
243,967
Nov 12, 2025
99.06
99.58
98.62
98.82
97.90
297,954
Nov 11, 2025
98.53
98.64
97.98
98.11
97.19
327,288
Nov 10, 2025
97.65
98.17
97.49
97.65
96.73
411,475
Nov 7, 2025
97.41
97.56
95.67
95.75
94.86
456,529
Nov 6, 2025
98.42
98.84
97.24
97.35
96.44
520,943
Nov 5, 2025
98.32
99.17
98.15
98.92
98.00
430,037
Nov 4, 2025
98.13
99.30
98.00
98.83
97.90
397,802
Nov 3, 2025
98.78
99.49
98.56
98.72
97.80
333,653
Oct 31, 2025
99.14
99.58
98.56
98.73
97.81
380,276
Oct 30, 2025
99.04
99.23
98.60
98.93
98.01
549,081
