Select a section

SEARCH

Vanguard Funds Vanguard S&P 500 Ucits ETF

(VUAG)

Sector: n/a

8,532.00p

52.50p 0.62

Last updated: 16:40:00

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
16/05/2025	8,467.00p	8,563.00p	8,466.00p	8,532.00p	248,634
15/05/2025	8,430.00p	8,484.00p	8,400.00p	8,479.50p	215,501
14/05/2025	8,463.00p	8,466.00p	8,403.00p	8,464.00p	230,372
13/05/2025	8,424.00p	8,509.00p	8,405.00p	8,471.00p	319,472
12/05/2025	8,290.00p	8,489.00p	8,257.00p	8,393.00p	503,055
09/05/2025	8,175.00p	8,188.00p	8,092.00p	8,130.00p	214,541
08/05/2025	8,143.00p	8,212.00p	8,068.00p	8,153.00p	302,888
07/05/2025	8,044.00p	8,079.00p	7,996.00p	8,017.00p	126,662
06/05/2025	8,087.00p	8,091.00p	7,959.00p	8,047.00p	256,307
05/05/2025	8,077.00p	8,179.00p	8,056.00p	8,131.00p	200,994
02/05/2025	8,077.00p	8,179.00p	8,056.00p	8,131.00p	200,994
01/05/2025	8,067.00p	8,123.00p	8,000.00p	8,114.00p	347,946
30/04/2025	7,898.00p	7,935.00p	7,779.00p	7,884.00p	246,461
29/04/2025	7,874.00p	7,909.00p	7,822.00p	7,868.00p	196,725
28/04/2025	7,915.00p	7,934.00p	7,822.00p	7,824.00p	246,686
25/04/2025	7,915.00p	7,928.00p	7,815.00p	7,856.00p	229,472
24/04/2025	7,712.00p	7,826.00p	7,636.00p	7,810.00p	208,850
23/04/2025	7,698.00p	7,863.00p	7,683.00p	7,760.50p	368,447
22/04/2025	7,435.00p	7,524.00p	7,400.00p	7,511.00p	295,077
21/04/2025	7,675.00p	7,719.00p	7,558.00p	7,623.00p	146,395
18/04/2025	7,675.00p	7,719.00p	7,558.00p	7,623.00p	146,395
17/04/2025	7,675.00p	7,719.00p	7,558.00p	7,623.00p	146,395
16/04/2025	7,666.00p	7,761.00p	7,625.00p	7,723.00p	196,014
15/04/2025	7,813.00p	7,870.00p	7,751.00p	7,820.00p	212,012
14/04/2025	7,858.00p	7,948.00p	7,813.00p	7,840.00p	558,538
11/04/2025	7,779.00p	7,795.00p	7,600.00p	7,673.00p	407,152
10/04/2025	8,073.00p	8,095.00p	7,730.00p	7,730.00p	968,471
09/04/2025	7,397.00p	7,550.00p	7,251.00p	7,448.00p	592,540
08/04/2025	7,671.00p	7,871.00p	7,612.28p	7,731.00p	570,481
07/04/2025	7,132.00p	7,950.00p	7,101.00p	7,468.00p	1,120,734
04/04/2025	7,847.00p	7,892.00p	7,550.00p	7,644.00p	717,203
03/04/2025	7,989.00p	8,016.00p	7,847.00p	7,928.00p	562,678
02/04/2025	8,304.00p	8,325.00p	8,195.00p	8,325.00p	236,305
01/04/2025	8,276.00p	8,320.00p	8,212.00p	8,302.00p	215,487
31/03/2025	8,149.00p	8,203.00p	8,091.00p	8,195.00p	378,344
28/03/2025	8,348.00p	8,402.00p	8,229.00p	8,234.00p	238,204
27/03/2025	8,433.00p	8,446.00p	8,356.00p	8,399.00p	239,244
26/03/2025	8,530.00p	8,570.00p	8,465.00p	8,477.00p	231,326
25/03/2025	8,506.00p	8,526.00p	8,470.00p	8,484.00p	278,637
24/03/2025	8,414.00p	8,514.00p	8,407.00p	8,506.00p	313,604
21/03/2025	8,331.00p	8,346.00p	8,258.00p	8,338.00p	211,444
20/03/2025	8,378.00p	8,405.00p	8,278.00p	8,333.50p	247,300
19/03/2025	8,247.00p	8,337.00p	8,242.66p	8,318.00p	220,781
18/03/2025	8,317.00p	8,337.00p	8,213.00p	8,248.00p	299,662
17/03/2025	8,259.00p	9,095.00p	8,244.00p	8,287.00p	326,657
14/03/2025	8,183.00p	8,309.00p	8,182.00p	8,276.50p	341,604
13/03/2025	8,191.00p	8,256.00p	8,144.00p	8,148.50p	249,700
12/03/2025	8,242.00p	8,399.00p	8,164.24p	8,247.00p	436,816
11/03/2025	8,306.00p	8,324.00p	8,177.00p	8,207.00p	464,149
10/03/2025	8,477.00p	8,487.00p	8,320.00p	8,347.00p	408,287
07/03/2025	8,497.00p	8,571.00p	8,382.00p	8,389.50p	354,190
06/03/2025	8,591.00p	8,635.00p	8,489.00p	8,571.00p	303,808
05/03/2025	8,640.00p	8,659.00p	8,508.00p	8,517.00p	368,258
04/03/2025	8,780.00p	8,789.00p	8,591.00p	8,612.00p	557,054
03/03/2025	9,006.00p	9,023.00p	8,869.00p	8,897.00p	347,254
28/02/2025	8,889.00p	8,930.00p	8,830.00p	8,888.00p	329,622
27/02/2025	8,996.00p	9,044.00p	8,922.00p	8,985.00p	221,211
26/02/2025	9,005.00p	9,042.00p	8,969.00p	9,008.00p	260,481
25/02/2025	9,018.00p	9,040.00p	8,894.00p	8,911.00p	339,271
24/02/2025	9,098.00p	9,123.00p	9,022.00p	9,071.00p	342,236
21/02/2025	9,199.00p	9,235.00p	9,151.00p	9,164.50p	210,639
20/02/2025	9,264.00p	9,270.00p	9,169.00p	9,183.00p	241,488
19/02/2025	9,259.00p	9,450.00p	9,240.00p	9,279.00p	183,806
18/02/2025	9,266.00p	9,296.00p	9,220.00p	9,236.00p	174,250
17/02/2025	9,255.00p	9,271.00p	9,246.00p	9,252.00p	194,636
14/02/2025	9,283.00p	9,283.00p	9,211.00p	9,233.00p	98,564
13/02/2025	9,221.00p	9,280.00p	9,204.00p	9,239.50p	214,796
12/02/2025	9,277.00p	9,323.00p	9,216.00p	9,239.00p	246,764
11/02/2025	9,327.00p	9,330.00p	9,267.00p	9,293.00p	219,828
10/02/2025	9,275.00p	9,326.00p	9,266.00p	9,312.00p	327,062
07/02/2025	9,298.00p	9,369.00p	9,200.00p	9,275.00p	244,319
06/02/2025	9,263.00p	9,365.00p	9,257.00p	9,172.00p	279,049
05/02/2025	9,147.00p	9,184.00p	9,106.00p	9,172.00p	304,743
04/02/2025	9,192.00p	9,217.00p	9,148.00p	9,207.00p	330,644
03/02/2025	9,196.00p	9,225.00p	9,133.00p	9,200.00p	614,149
31/01/2025	9,324.00p	9,382.00p	9,320.00p	9,349.00p	278,884
30/01/2025	9,265.00p	9,291.00p	9,201.00p	9,236.00p	246,770
29/01/2025	9,289.00p	9,315.00p	9,245.00p	9,253.50p	279,298
28/01/2025	9,210.00p	9,268.00p	9,170.00p	9,241.00p	714,602
27/01/2025	9,187.00p	9,192.00p	9,005.00p	9,125.00p	539,110
24/01/2025	9,390.00p	9,435.00p	9,311.00p	9,323.50p	206,631
23/01/2025	9,399.00p	9,419.00p	9,376.00p	9,403.50p	213,402
22/01/2025	9,366.00p	9,415.00p	9,337.00p	9,413.50p	296,825
21/01/2025	9,326.00p	9,381.00p	9,303.00p	9,317.00p	206,546
20/01/2025	9,354.00p	9,387.00p	9,300.00p	9,319.00p	296,121
17/01/2025	9,289.00p	9,384.00p	9,280.00p	9,372.00p	264,650
16/01/2025	9,304.00p	9,320.00p	9,239.00p	9,227.00p	227,169
15/01/2025	9,095.00p	9,232.00p	9,083.00p	9,227.00p	287,595
14/01/2025	9,130.00p	9,194.00p	9,078.00p	9,101.00p	268,139
13/01/2025	9,093.00p	9,099.00p	9,042.00p	9,067.00p	272,191
10/01/2025	9,135.00p	9,164.00p	9,035.00p	9,074.50p	312,077
09/01/2025	9,149.00p	9,191.00p	9,109.84p	9,133.50p	211,400
08/01/2025	9,034.00p	9,128.00p	9,027.94p	9,094.50p	214,043
07/01/2025	9,053.00p	9,103.00p	9,026.00p	9,053.00p	307,043
06/01/2025	9,091.00p	9,150.00p	9,068.00p	9,139.00p	283,375
03/01/2025	9,029.00p	9,079.00p	9,010.00p	9,074.00p	219,927
02/01/2025	8,986.00p	9,126.00p	8,980.00p	9,074.00p	234,733
01/01/2025	8,943.00p	9,004.00p	8,937.00p	8,995.00p	123,828
31/12/2024	8,943.00p	9,004.00p	8,937.00p	8,995.00p	123,828
30/12/2024	9,002.00p	9,026.00p	8,892.00p	8,973.00p	314,349
27/12/2024	9,127.00p	9,154.00p	8,989.00p	9,016.50p	271,427
26/12/2024	9,065.00p	9,085.00p	9,056.00p	9,064.50p	89,213
25/12/2024	9,065.00p	9,085.00p	9,056.00p	9,064.50p	89,213
24/12/2024	9,065.00p	9,085.00p	9,056.00p	9,064.50p	89,213
23/12/2024	9,025.00p	9,032.00p	8,960.00p	9,011.50p	283,473
20/12/2024	8,905.00p	9,001.00p	8,811.00p	9,001.00p	372,594
19/12/2024	8,885.00p	8,966.00p	8,841.00p	8,955.00p	359,040
18/12/2024	9,080.00p	9,097.00p	9,046.00p	9,080.00p	151,493
17/12/2024	9,071.00p	9,091.00p	9,032.00p	9,101.00p	273,658
16/12/2024	9,113.00p	9,140.00p	9,089.00p	9,101.00p	268,483
13/12/2024	9,127.00p	9,147.00p	9,089.00p	9,104.50p	156,102
12/12/2024	9,055.00p	9,113.00p	9,043.00p	9,096.00p	238,693
11/12/2024	9,017.00p	9,073.00p	9,001.00p	9,071.50p	227,503
10/12/2024	9,031.00p	9,057.00p	9,013.00p	9,029.50p	190,691
09/12/2024	9,077.00p	9,082.00p	8,993.00p	9,017.50p	196,546
06/12/2024	9,046.00p	9,104.00p	9,000.00p	9,076.00p	218,925
05/12/2024	9,083.00p	9,097.00p	9,053.00p	9,069.50p	219,146
04/12/2024	9,081.00p	9,130.00p	9,069.00p	9,078.00p	281,281
03/12/2024	9,076.00p	9,093.00p	9,050.00p	9,073.50p	247,146
02/12/2024	9,029.00p	9,106.00p	9,002.00p	9,080.00p	315,511
29/11/2024	8,981.00p	9,032.00p	8,974.18p	9,024.50p	222,437
28/11/2024	9,024.00p	9,029.00p	9,006.00p	9,013.00p	273,746
27/11/2024	9,085.00p	9,085.00p	8,982.00p	8,993.00p	251,686
26/11/2024	9,059.00p	9,101.00p	9,032.00p	9,096.00p	252,491
25/11/2024	9,052.00p	9,086.00p	9,035.00p	9,064.00p	273,646
22/11/2024	8,989.00p	9,087.00p	8,956.00p	8,954.00p	256,688
21/11/2024	8,873.00p	8,959.00p	8,850.00p	8,954.00p	233,967
20/11/2024	8,870.00p	8,899.00p	8,796.00p	8,833.00p	246,922
19/11/2024	8,852.00p	8,900.00p	8,767.00p	8,846.00p	113,713
18/11/2024	8,846.00p	8,870.00p	8,817.00p	8,866.00p	208,655