UBS (IRL) ETF PLC UBSETF IRL SP500 CT GBPH

(CT5G)
Sector: n/a
621.15p
4.20p 0.68
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/04/2025 654.80p 626.35p 616.50p 621.15p 0
24/04/2025 654.80p 618.40p 603.65p 616.95p 0
23/04/2025 654.80p 620.80p 597.55p 612.20p 0
22/04/2025 654.80p 599.25p 588.60p 597.55p 0
21/04/2025 654.80p 608.50p 595.65p 599.25p 0
18/04/2025 654.80p 608.50p 595.65p 599.25p 0
17/04/2025 654.80p 608.50p 595.65p 599.25p 0
16/04/2025 654.80p 614.75p 601.90p 608.50p 0
15/04/2025 654.80p 619.10p 608.20p 614.75p 0
14/04/2025 654.80p 620.55p 594.60p 612.80p 0
11/04/2025 654.80p 654.80p 590.15p 594.60p 0
10/04/2025 654.80p 654.80p 564.85p 595.40p 0
09/04/2025 654.80p 583.75p 550.55p 564.85p 0
08/04/2025 654.80p 595.70p 560.90p 583.75p 0
07/04/2025 654.80p 589.05p 546.95p 560.90p 0
04/04/2025 654.80p 617.55p 583.95p 589.05p 0
03/04/2025 654.80p 641.35p 607.45p 617.55p 0
02/04/2025 654.80p 642.25p 629.45p 641.35p 0
01/04/2025 654.80p 640.00p 628.30p 639.00p 0
31/03/2025 654.80p 633.90p 620.85p 628.30p 0
28/03/2025 654.80p 646.95p 633.65p 633.90p 0
27/03/2025 654.80p 649.55p 642.85p 646.95p 0
26/03/2025 654.80p 655.20p 646.85p 648.65p 0
25/03/2025 654.80p 655.10p 650.05p 652.60p 0
24/03/2025 654.80p 652.10p 638.35p 650.65p 0
21/03/2025 654.80p 642.50p 632.35p 638.35p 0
20/03/2025 654.80p 647.25p 635.85p 641.45p 0
19/03/2025 654.80p 642.00p 635.40p 641.30p 0
18/03/2025 654.80p 644.35p 634.95p 637.55p 0
17/03/2025 654.80p 643.25p 634.10p 639.90p 0
14/03/2025 654.80p 638.30p 628.20p 635.65p 0
13/03/2025 654.80p 636.35p 627.95p 628.20p 0
12/03/2025 654.80p 640.65p 629.10p 635.65p 0
11/03/2025 654.80p 642.45p 630.55p 632.05p 0
10/03/2025 654.80p 652.40p 641.00p 641.80p 0
07/03/2025 654.80p 658.15p 645.15p 646.15p 0
06/03/2025 654.80p 661.00p 650.70p 658.15p 0
05/03/2025 654.80p 662.50p 651.25p 653.95p 0
04/03/2025 654.80p 672.15p 651.35p 652.10p 0
03/03/2025 654.80p 678.45p 663.85p 672.15p 0
28/02/2025 654.80p 672.35p 660.75p 663.85p 0
27/02/2025 654.80p 677.40p 654.80p 672.35p 0
26/02/2025 654.80p 679.00p 669.10p 677.40p 0
25/02/2025 654.80p 678.75p 654.80p 669.10p 0
24/02/2025 654.80p 685.70p 674.95p 678.75p 0
21/02/2025 654.80p 691.90p 682.55p 685.70p 0
20/02/2025 654.80p 692.45p 684.55p 687.50p 0
19/02/2025 654.80p 693.15p 687.00p 690.75p 0
18/02/2025 654.80p 693.40p 686.95p 689.90p 0
17/02/2025 654.80p 691.60p 687.20p 690.35p 0
14/02/2025 654.80p 692.50p 686.05p 689.25p 0
13/02/2025 654.80p 687.50p 677.85p 686.05p 0
12/02/2025 654.80p 684.50p 673.25p 677.85p 0
11/02/2025 654.80p 682.95p 678.35p 682.15p 0
10/02/2025 654.80p 684.35p 678.80p 681.90p 0
07/02/2025 654.80p 687.50p 676.85p 679.30p 0
06/02/2025 654.80p 686.70p 680.25p 682.20p 0
05/02/2025 654.80p 684.65p 677.25p 682.20p 0
04/02/2025 654.80p 684.25p 676.05p 680.80p 0
03/02/2025 654.80p 693.00p 670.50p 680.80p 0
31/01/2025 654.80p 695.30p 686.50p 693.00p 0
30/01/2025 654.80p 691.55p 683.25p 686.50p 0
29/01/2025 654.80p 692.60p 683.85p 686.75p 0
28/01/2025 654.80p 688.40p 679.45p 685.90p 0
27/01/2025 654.80p 683.50p 671.90p 679.85p 0
24/01/2025 654.80p 695.05p 689.45p 692.85p 0
23/01/2025 654.80p 691.20p 685.35p 690.00p 0
22/01/2025 654.80p 692.00p 683.10p 689.70p 0
21/01/2025 654.80p 684.30p 678.25p 683.10p 0
20/01/2025 654.80p 685.05p 676.10p 681.50p 0
17/01/2025 654.80p 681.60p 674.05p 681.35p 0
16/01/2025 654.80p 678.50p 672.25p 672.25p 0
15/01/2025 654.80p 674.80p 660.90p 672.25p 0
14/01/2025 654.80p 666.90p 656.00p 656.00p 0
13/01/2025 654.80p 660.35p 652.20p 656.00p 0
10/01/2025 654.80p 671.95p 657.25p 660.35p 0
09/01/2025 654.80p 673.25p 667.55p 670.45p 0
08/01/2025 654.80p 675.10p 666.80p 670.45p 0
07/01/2025 654.80p 682.55p 671.75p 675.10p 0
06/01/2025 654.80p 683.25p 671.80p 682.25p 0
03/01/2025 654.80p 672.70p 664.65p 671.80p 0
02/01/2025 654.80p 676.65p 666.00p 669.40p 0
01/01/2025 654.80p 672.35p 669.75p 672.25p 0
31/12/2024 654.80p 672.35p 669.75p 672.25p 0
30/12/2024 654.80p 677.80p 664.15p 669.75p 0
27/12/2024 654.80p 685.00p 673.80p 676.90p 0
26/12/2024 654.80p 679.80p 673.15p 678.80p 0
25/12/2024 654.80p 679.80p 673.15p 678.80p 0
24/12/2024 654.80p 679.80p 673.15p 678.80p 0
23/12/2024 654.80p 678.65p 669.90p 673.15p 0
20/12/2024 654.80p 675.70p 658.60p 675.30p 0
19/12/2024 654.80p 688.70p 667.60p 671.45p 0
18/12/2024 654.80p 690.25p 684.50p 688.70p 0
17/12/2024 654.80p 688.80p 683.20p 686.90p 0
16/12/2024 654.80p 690.50p 683.90p 688.65p 0
13/12/2024 654.80p 692.65p 683.60p 686.25p 0
12/12/2024 654.80p 693.50p 688.80p 692.65p 0
11/12/2024 654.80p 693.30p 686.30p 692.60p 0
10/12/2024 654.80p 691.95p 685.50p 688.60p 0
09/12/2024 654.80p 693.70p 686.25p 689.10p 0
06/12/2024 654.80p 695.30p 688.50p 692.65p 0
05/12/2024 654.80p 695.15p 689.20p 692.15p 0
04/12/2024 654.80p 691.40p 686.15p 690.45p 0
03/12/2024 654.80p 687.95p 683.15p 686.20p 0
02/12/2024 654.80p 688.85p 681.55p 685.70p 0
29/11/2024 654.80p 684.90p 680.50p 684.65p 0
28/11/2024 654.80p 684.80p 679.90p 682.80p 0
27/11/2024 654.80p 685.10p 678.90p 680.10p 0
26/11/2024 654.80p 683.50p 677.75p 681.65p 0
25/11/2024 654.80p 684.10p 675.45p 679.20p 0
22/11/2024 654.80p 679.50p 669.95p 673.30p 0
21/11/2024 654.80p 675.20p 665.65p 673.30p 0
20/11/2024 654.80p 673.95p 662.50p 665.65p 0
19/11/2024 654.80p 670.15p 660.60p 669.05p 0
18/11/2024 654.80p 668.60p 662.50p 668.10p 0
15/11/2024 654.80p 677.15p 663.15p 677.15p 0
14/11/2024 654.80p 680.05p 674.35p 677.15p 0
13/11/2024 654.80p 680.25p 675.20p 679.20p 0
12/11/2024 654.80p 681.65p 676.60p 678.90p 0
11/11/2024 654.80p 682.65p 677.85p 680.55p 0
08/11/2024 654.80p 679.35p 673.35p 678.60p 0
07/11/2024 654.80p 674.75p 666.10p 673.95p 0
06/11/2024 654.80p 668.95p 651.50p 666.10p 0
05/11/2024 654.80p 652.65p 644.55p 651.50p 0
04/11/2024 654.80p 649.80p 644.15p 647.35p 0
01/11/2024 654.80p 651.80p 644.80p 649.80p 0
31/10/2024 654.80p 660.90p 645.35p 648.10p 0
30/10/2024 654.80p 663.10p 656.00p 660.90p 0
29/10/2024 654.80p 661.30p 655.25p 659.60p 0
28/10/2024 654.80p 661.95p 656.60p 659.40p 0