UBS (Lux) Fund Solutions UBS ETF Emu Sri GBP

(EUSR)
Sector: n/a
1,973.70p
-24.60p -1.23
Last updated: 16:35:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 1,998.00p 1,974.67p 1,973.13p 1,973.70p 197
12/06/2025 1,998.00p 2,004.50p 1,995.87p 1,998.30p 1,720
11/06/2025 2,018.00p 2,025.05p 2,013.00p 2,013.00p 1,637
10/06/2025 2,018.00p 2,025.63p 2,015.80p 2,022.75p 509
09/06/2025 2,018.00p 2,026.20p 2,020.00p 2,023.00p 48,539
06/06/2025 2,018.00p 2,024.79p 2,015.54p 2,023.50p 2,120
05/06/2025 2,003.00p 2,027.00p 2,013.05p 2,019.50p 1,575
04/06/2025 2,003.00p 2,018.50p 2,012.50p 2,016.50p 223
03/06/2025 2,003.00p 2,005.75p 2,000.64p 2,005.75p 142
02/06/2025 2,003.00p 2,010.00p 1,996.73p 2,010.00p 430
30/05/2025 2,023.50p 2,021.30p 2,011.50p 2,011.75p 38
29/05/2025 2,023.50p 2,030.50p 2,013.00p 2,015.50p 2,565
28/05/2025 2,028.00p 2,024.80p 2,014.75p 2,014.75p 160
27/05/2025 2,028.00p 2,034.50p 2,020.50p 2,029.50p 813
26/05/2025 2,037.00p 2,018.88p 1,976.27p 1,996.30p 409
23/05/2025 2,037.00p 2,018.88p 1,976.27p 1,996.30p 409
22/05/2025 2,037.00p 2,025.00p 2,013.50p 2,025.00p 200
21/05/2025 2,037.00p 2,037.00p 2,026.13p 2,035.25p 651
20/05/2025 2,035.00p 2,035.00p 2,025.00p 2,032.50p 2,921
19/05/2025 2,017.00p 2,030.00p 2,005.45p 2,018.75p 1,475
16/05/2025 1,998.00p 2,019.90p 2,014.90p 2,017.25p 1,534
15/05/2025 1,998.00p 2,008.50p 1,993.32p 2,008.50p 3,492
14/05/2025 1,998.00p 2,003.63p 1,994.60p 1,997.90p 1,000
13/05/2025 1,988.00p 1,999.40p 1,988.00p 1,998.30p 1,493
12/05/2025 1,989.60p 2,001.50p 1,984.84p 1,989.70p 2,338
09/05/2025 1,968.80p 1,971.44p 1,966.83p 1,967.00p 946
08/05/2025 1,958.40p 1,965.00p 1,958.40p 1,960.30p 76
07/05/2025 1,956.00p 1,959.80p 1,947.40p 1,950.70p 1,489
06/05/2025 1,956.80p 1,965.20p 1,946.20p 1,955.50p 13,077
05/05/2025 1,926.60p 1,946.20p 1,926.60p 1,946.20p 10,728
02/05/2025 1,926.60p 1,946.20p 1,926.60p 1,946.20p 10,728
01/05/2025 1,905.40p 1,932.40p 1,923.00p 1,931.20p 130
30/04/2025 1,905.40p 1,910.07p 1,896.07p 1,903.20p 25
29/04/2025 1,895.00p 1,901.00p 1,891.96p 1,898.00p 2,120
28/04/2025 1,907.00p 1,909.20p 1,895.70p 1,895.70p 950
25/04/2025 1,903.00p 1,906.40p 1,895.75p 1,905.80p 2,391
24/04/2025 1,888.80p 1,891.28p 1,878.80p 1,890.60p 731
23/04/2025 1,886.20p 1,894.95p 1,874.40p 1,887.40p 1,776
22/04/2025 1,835.00p 1,837.00p 1,829.36p 1,835.00p 183
21/04/2025 1,833.60p 1,839.60p 1,830.20p 1,836.00p 10,535
18/04/2025 1,833.60p 1,839.60p 1,830.20p 1,836.00p 10,535
17/04/2025 1,833.60p 1,839.60p 1,830.20p 1,836.00p 10,535
16/04/2025 1,828.40p 1,842.00p 1,818.81p 1,842.00p 1,017
15/04/2025 1,818.00p 1,846.10p 1,818.00p 1,846.10p 16,121
14/04/2025 1,811.80p 1,816.70p 1,804.80p 1,813.30p 2,488
11/04/2025 1,770.20p 1,786.20p 1,754.26p 1,767.10p 2,597
10/04/2025 1,832.00p 1,852.80p 1,771.70p 1,771.70p 1,510
09/04/2025 1,730.00p 1,725.44p 1,695.48p 1,705.60p 253
08/04/2025 1,730.00p 1,765.80p 1,730.00p 1,754.10p 2,444
07/04/2025 1,703.00p 1,728.20p 1,689.00p 1,710.00p 5,117
04/04/2025 1,803.60p 1,855.40p 1,769.00p 1,792.20p 57,859
03/04/2025 1,899.60p 1,881.24p 1,860.10p 1,860.10p 272
02/04/2025 1,899.60p 1,910.00p 1,896.56p 1,910.00p 12,626
01/04/2025 1,909.20p 1,916.99p 1,909.20p 1,914.50p 1,676
31/03/2025 1,896.80p 1,906.80p 1,887.00p 1,892.20p 1,591
28/03/2025 1,929.40p 1,934.20p 1,917.38p 1,917.60p 343
27/03/2025 1,929.40p 1,939.84p 1,929.40p 1,936.50p 976
26/03/2025 1,951.20p 1,953.60p 1,940.70p 1,940.70p 701
25/03/2025 1,959.00p 1,966.67p 1,950.20p 1,963.10p 192
24/03/2025 1,959.00p 1,963.60p 1,946.50p 1,948.70p 29
21/03/2025 1,959.00p 1,949.10p 1,943.00p 1,949.10p 47
20/03/2025 1,959.00p 1,968.80p 1,955.67p 1,956.80p 657
19/03/2025 1,963.20p 1,970.50p 1,960.27p 1,970.50p 837
18/03/2025 1,963.20p 1,965.70p 1,956.84p 1,960.30p 3,722
17/03/2025 1,936.60p 1,950.87p 1,936.60p 1,950.30p 1,174
14/03/2025 1,916.20p 1,938.80p 1,916.20p 1,936.90p 37,315
13/03/2025 1,916.20p 1,925.40p 1,909.60p 1,913.20p 2,966
12/03/2025 1,926.80p 1,933.40p 1,912.43p 1,924.10p 2,879
11/03/2025 1,937.80p 1,943.52p 1,907.90p 1,907.90p 952
10/03/2025 1,957.20p 1,978.60p 1,936.60p 1,936.60p 12,006
07/03/2025 1,969.80p 1,957.70p 1,946.89p 1,957.70p 11,108
06/03/2025 1,969.80p 1,971.10p 1,950.93p 1,971.10p 1,616
05/03/2025 1,969.80p 1,972.60p 1,963.00p 1,965.70p 8,428
04/03/2025 1,960.80p 1,966.60p 1,937.30p 1,937.30p 3,959
03/03/2025 1,950.20p 1,980.90p 1,978.30p 1,978.30p 318
28/02/2025 1,950.20p 1,956.70p 1,950.20p 1,953.90p 3,087
27/02/2025 1,970.60p 1,970.96p 1,963.50p 1,963.50p 788
26/02/2025 1,986.20p 1,986.20p 1,976.98p 1,982.80p 8,053
25/02/2025 1,967.60p 1,970.98p 1,962.50p 1,962.50p 42
24/02/2025 1,967.60p 1,979.93p 1,965.64p 1,969.60p 5,463
21/02/2025 1,983.60p 1,987.60p 1,981.30p 1,981.30p 1,261
20/02/2025 1,986.60p 1,991.60p 1,978.40p 1,980.20p 6,448
19/02/2025 1,979.60p 2,001.50p 1,975.60p 1,975.60p 5,103
18/02/2025 1,994.00p 2,000.65p 1,993.20p 2,000.65p 373
17/02/2025 1,990.60p 1,997.20p 1,988.30p 1,997.20p 1,124
14/02/2025 1,993.60p 1,998.80p 1,987.90p 1,987.90p 3,120
13/02/2025 1,975.40p 1,987.60p 1,966.20p 1,987.60p 760
12/02/2025 1,955.80p 1,957.20p 1,953.30p 1,955.00p 5,456
11/02/2025 1,935.20p 1,951.30p 1,946.10p 1,951.30p 1,240
10/02/2025 1,935.20p 1,944.40p 1,935.20p 1,944.40p 4,076
07/02/2025 1,937.00p 1,939.00p 1,925.70p 1,925.70p 14,552
06/02/2025 1,933.60p 1,939.90p 1,925.16p 1,928.00p 14,508
05/02/2025 1,923.80p 1,928.60p 1,921.00p 1,928.00p 8,097
04/02/2025 1,928.40p 1,929.00p 1,921.80p 1,914.70p 20,870
03/02/2025 1,940.60p 1,914.70p 1,910.64p 1,914.70p 3
31/01/2025 1,940.60p 1,945.80p 1,934.10p 1,934.10p 136
30/01/2025 1,928.60p 1,934.60p 1,923.00p 1,934.60p 3,447
29/01/2025 1,910.20p 1,924.10p 1,903.70p 1,917.50p 0
28/01/2025 1,910.20p 1,910.20p 1,903.00p 1,903.70p 434
27/01/2025 1,889.20p 1,900.80p 1,889.20p 1,900.80p 657
24/01/2025 1,918.00p 1,921.40p 1,907.60p 1,908.80p 2,592
23/01/2025 1,909.00p 1,914.10p 1,906.20p 1,914.10p 2,778
22/01/2025 1,882.20p 1,915.30p 1,914.77p 1,915.30p 309
21/01/2025 1,882.20p 1,894.30p 1,887.70p 1,894.30p 97
20/01/2025 1,882.20p 1,888.30p 1,881.93p 1,888.30p 242
17/01/2025 1,869.40p 1,882.10p 1,869.40p 1,882.10p 182
16/01/2025 1,856.80p 1,862.30p 1,856.80p 1,846.50p 1,131
15/01/2025 1,827.40p 1,846.50p 1,828.07p 1,846.50p 102
14/01/2025 1,827.40p 1,827.50p 1,821.00p 1,821.00p 4,608
13/01/2025 1,822.80p 1,822.80p 1,811.70p 1,814.30p 7
10/01/2025 1,841.80p 1,841.80p 1,826.80p 1,828.70p 7,088
09/01/2025 1,837.00p 1,843.87p 1,833.10p 1,833.10p 188
08/01/2025 1,837.00p 1,841.67p 1,826.20p 1,833.10p 5,378
07/01/2025 1,834.80p 1,842.20p 1,834.80p 1,842.20p 439
06/01/2025 1,831.40p 1,834.70p 1,831.40p 1,834.70p 802
03/01/2025 1,816.00p 1,807.64p 1,804.93p 1,805.50p 2
02/01/2025 1,816.00p 1,821.60p 1,813.60p 1,820.40p 3,129
01/01/2025 1,819.60p 1,823.00p 1,806.45p 1,816.80p 174
31/12/2024 1,819.60p 1,823.00p 1,806.45p 1,816.80p 174
30/12/2024 1,814.60p 1,819.40p 1,800.73p 1,804.60p 3,686
27/12/2024 1,816.60p 1,816.60p 1,812.93p 1,816.50p 1,981
26/12/2024 1,816.00p 1,817.06p 1,812.50p 1,812.50p 13
25/12/2024 1,816.00p 1,817.06p 1,812.50p 1,812.50p 13
24/12/2024 1,816.00p 1,817.06p 1,812.50p 1,812.50p 13
23/12/2024 1,804.80p 1,811.07p 1,803.80p 1,805.40p 605
20/12/2024 1,795.20p 1,808.90p 1,788.20p 1,808.90p 7,139
19/12/2024 1,810.40p 1,814.72p 1,803.67p 1,808.80p 36
18/12/2024 1,838.00p 1,838.00p 1,835.80p 1,835.80p 3,230
17/12/2024 1,834.40p 1,837.27p 1,834.00p 1,834.00p 16
16/12/2024 1,834.40p 1,840.20p 1,831.89p 1,838.10p 8,789