Market data

Select a section

UBS (Lux) Fund Solutions UBSETF BLM USD EMMA Sover GBP A-Dis

(SBEG)
Sector: n/a
816.00p
1.13p 0.14
Last updated: 17:14:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/07/2025 817.00p 817.00p 812.00p 814.88p 1,344
23/07/2025 816.25p 816.25p 813.25p 814.62p 4,236
22/07/2025 814.25p 816.75p 813.97p 815.63p 2,693
21/07/2025 813.25p 815.25p 812.55p 813.62p 4,606
18/07/2025 807.50p 813.70p 806.05p 810.38p 2,008
17/07/2025 807.50p 810.00p 803.50p 807.63p 4,367
16/07/2025 807.50p 808.75p 806.05p 806.12p 4,368
15/07/2025 810.00p 812.00p 806.25p 806.25p 7,766
14/07/2025 810.25p 813.00p 806.00p 809.75p 6,237
11/07/2025 810.25p 813.00p 810.25p 810.88p 5,166
10/07/2025 812.00p 816.00p 812.05p 812.37p 381
09/07/2025 812.00p 813.40p 810.55p 810.62p 3,852
08/07/2025 812.00p 813.50p 808.55p 808.87p 2,691
07/07/2025 815.00p 817.75p 811.50p 812.63p 6,197
04/07/2025 816.25p 817.75p 813.92p 814.12p 715
03/07/2025 817.25p 818.25p 812.75p 812.75p 7,392
02/07/2025 815.00p 818.00p 813.97p 814.25p 2,024
01/07/2025 811.00p 818.61p 811.00p 814.75p 1,427
30/06/2025 809.75p 813.18p 808.80p 809.88p 3,617
27/06/2025 808.00p 811.25p 807.12p 807.12p 621
26/06/2025 808.00p 809.75p 804.75p 807.87p 512
25/06/2025 808.00p 809.25p 805.63p 805.62p 1,180
24/06/2025 805.25p 806.00p 802.05p 805.62p 1,540
23/06/2025 798.50p 803.22p 795.50p 801.88p 120
20/06/2025 798.50p 802.00p 796.50p 798.37p 1,476
19/06/2025 800.75p 803.75p 796.85p 797.88p 101
18/06/2025 800.75p 803.25p 797.00p 800.13p 246
17/06/2025 800.75p 802.75p 797.00p 799.38p 109
16/06/2025 800.75p 801.75p 799.70p 800.25p 9,248
13/06/2025 797.50p 803.25p 797.50p 798.37p 1,055
12/06/2025 797.75p 804.50p 800.30p 801.62p 1,514
11/06/2025 797.75p 801.43p 798.11p 800.13p 530
10/06/2025 797.75p 798.00p 796.05p 796.88p 1,452
09/06/2025 794.50p 796.75p 793.87p 794.37p 1,630
06/06/2025 794.00p 798.75p 792.55p 793.38p 1,237
05/06/2025 797.50p 799.25p 794.75p 795.38p 4,170
04/06/2025 787.75p 796.86p 792.05p 795.63p 195
03/06/2025 787.75p 792.61p 786.25p 791.38p 1,849
02/06/2025 791.25p 792.00p 787.25p 788.00p 8,664
30/05/2025 785.75p 792.50p 788.58p 788.63p 368
29/05/2025 785.75p 792.75p 788.28p 789.38p 197
28/05/2025 785.75p 791.25p 785.75p 786.88p 3,362
27/05/2025 788.00p 791.13p 786.75p 788.00p 9,814
26/05/2025 780.25p 786.75p 779.50p 782.63p 270
23/05/2025 780.25p 786.75p 779.50p 782.63p 270
22/05/2025 780.25p 786.00p 780.25p 780.88p 7,619
21/05/2025 784.75p 789.50p 783.50p 785.38p 5,556
20/05/2025 785.50p 790.50p 787.25p 787.25p 25
19/05/2025 785.50p 787.50p 785.05p 786.37p 4,920
16/05/2025 792.50p 792.50p 787.75p 788.12p 1,634
15/05/2025 783.50p 787.25p 783.50p 786.00p 3,639
14/05/2025 790.00p 791.00p 785.25p 785.25p 1,376
13/05/2025 787.00p 788.50p 786.42p 788.25p 9,798
12/05/2025 782.75p 788.36p 780.25p 786.37p 23,431
09/05/2025 782.00p 779.98p 777.75p 778.88p 970
08/05/2025 782.00p 785.00p 779.05p 779.62p 12,819
07/05/2025 777.00p 781.13p 777.00p 780.12p 3,391
06/05/2025 775.00p 776.11p 773.86p 776.00p 2,445
05/05/2025 779.00p 780.83p 774.75p 775.50p 1,978
02/05/2025 779.00p 780.83p 774.75p 775.50p 1,978
01/05/2025 775.75p 779.50p 775.00p 777.25p 639
30/04/2025 775.75p 783.50p 771.65p 776.50p 3,153
29/04/2025 782.50p 783.00p 779.38p 780.75p 2,783
28/04/2025 781.00p 783.50p 780.38p 780.38p 2,649
25/04/2025 779.50p 782.25p 776.75p 780.25p 6,682
24/04/2025 772.25p 776.25p 772.25p 776.13p 11,379
23/04/2025 768.75p 777.75p 768.75p 774.00p 14,049
22/04/2025 764.00p 767.19p 764.00p 766.50p 3,538
21/04/2025 766.25p 770.50p 766.00p 769.12p 4,815
18/04/2025 766.25p 770.50p 766.00p 769.12p 4,815
17/04/2025 766.25p 770.50p 766.00p 769.12p 4,815
16/04/2025 762.75p 769.25p 762.75p 765.12p 6,198
15/04/2025 764.50p 767.00p 760.45p 765.37p 2,615
14/04/2025 749.75p 788.25p 749.75p 762.00p 25,005
11/04/2025 748.50p 753.50p 743.88p 743.87p 4,186
10/04/2025 757.00p 772.25p 752.50p 752.50p 3,853
09/04/2025 734.50p 747.25p 734.00p 740.50p 25,299
08/04/2025 759.50p 760.28p 754.75p 756.37p 12,402
07/04/2025 754.50p 762.75p 744.25p 755.00p 17,243
04/04/2025 776.75p 777.00p 766.89p 768.38p 2,605
03/04/2025 783.00p 783.00p 777.13p 777.12p 952
02/04/2025 783.00p 787.75p 782.63p 782.63p 40
01/04/2025 783.50p 784.75p 782.25p 784.12p 213
31/03/2025 780.00p 782.75p 777.75p 777.75p 3,759
28/03/2025 784.00p 781.18p 779.35p 780.12p 336
27/03/2025 784.00p 785.25p 780.25p 781.75p 12,929
26/03/2025 782.25p 787.75p 782.25p 783.75p 1,773
25/03/2025 786.00p 789.25p 783.50p 785.87p 881
24/03/2025 788.00p 788.75p 784.75p 786.12p 2,909
21/03/2025 789.25p 789.25p 786.00p 786.00p 1,247
20/03/2025 789.75p 792.75p 788.25p 789.87p 1,682
19/03/2025 787.00p 789.00p 785.56p 787.00p 232
18/03/2025 787.00p 788.25p 784.25p 785.62p 837
17/03/2025 788.00p 788.00p 784.57p 785.38p 15,348
14/03/2025 784.75p 786.00p 784.50p 784.50p 47
13/03/2025 785.00p 785.00p 782.00p 783.13p 354
12/03/2025 785.75p 785.75p 783.11p 784.63p 1,196
11/03/2025 788.00p 788.00p 782.88p 782.88p 553
10/03/2025 787.00p 788.00p 784.63p 785.38p 3,590
07/03/2025 784.25p 787.50p 784.25p 785.75p 6,625
06/03/2025 787.50p 788.50p 785.00p 785.00p 467
05/03/2025 784.75p 791.77p 784.75p 788.88p 97
04/03/2025 791.00p 792.00p 789.25p 789.25p 1,361
03/03/2025 790.00p 792.25p 788.85p 791.50p 327
28/02/2025 790.00p 791.00p 790.38p 790.37p 18
27/02/2025 790.00p 791.50p 789.38p 789.38p 1,273
26/02/2025 790.50p 790.50p 789.75p 789.75p 14
25/02/2025 788.50p 787.63p 785.25p 786.37p 15
24/02/2025 788.50p 788.50p 781.00p 784.00p 112
21/02/2025 785.75p 785.75p 784.38p 784.38p 77
20/02/2025 780.25p 782.75p 780.25p 781.50p 16
19/02/2025 785.75p 785.75p 779.25p 780.88p 142
18/02/2025 780.25p 784.75p 780.25p 782.38p 781
17/02/2025 786.25p 788.00p 780.50p 784.63p 169
14/02/2025 785.25p 785.50p 780.39p 784.63p 1,642
13/02/2025 780.50p 781.50p 780.50p 781.00p 2,056
12/02/2025 775.25p 781.25p 775.25p 775.87p 3,070
11/02/2025 782.75p 782.75p 779.13p 779.13p 135
10/02/2025 782.75p 783.75p 779.50p 781.25p 7,755
07/02/2025 778.50p 787.08p 782.38p 782.38p 108
06/02/2025 778.50p 786.25p 783.08p 783.50p 2,244
05/02/2025 778.50p 783.50p 775.75p 783.50p 9
04/02/2025 778.50p 781.25p 778.63p 777.50p 3
03/02/2025 778.50p 785.25p 772.25p 777.50p 39,613
31/01/2025 831.25p 838.75p 831.25p 834.00p 37,693
30/01/2025 839.00p 840.00p 832.50p 835.00p 1,580
29/01/2025 836.00p 836.00p 832.52p 833.37p 6,199
28/01/2025 832.50p 832.50p 829.50p 831.12p 364
27/01/2025 831.50p 832.00p 829.88p 830.50p 82

Market data

Select a section