Market data

Select a section

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

(SBEG)
Sector: n/a
784.38p
2.88p 0.37
Last updated: 16:54:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/01/2025 831.50p 831.50p 829.63p 829.63p 143
23/01/2025 831.25p 831.25p 826.75p 828.37p 298
22/01/2025 833.25p 833.75p 828.50p 830.88p 1,776
21/01/2025 827.25p 829.75p 828.63p 828.63p 1
20/01/2025 827.25p 828.75p 825.12p 827.38p 2,919
17/01/2025 822.25p 827.38p 821.64p 827.38p 4
16/01/2025 822.25p 824.63p 823.53p 825.87p 784
15/01/2025 822.25p 825.87p 816.14p 825.87p 1,031
14/01/2025 816.25p 816.38p 815.75p 816.37p 2,054
13/01/2025 815.00p 816.00p 813.25p 814.12p 1,047
10/01/2025 821.00p 816.13p 815.75p 816.13p 69
09/01/2025 821.00p 822.00p 820.75p 822.00p 2
08/01/2025 821.00p 821.75p 819.13p 819.12p 396
07/01/2025 820.75p 824.75p 820.25p 820.37p 3,045
06/01/2025 822.50p 824.00p 822.38p 822.38p 3,085
03/01/2025 821.00p 825.00p 823.50p 823.50p 1
02/01/2025 821.00p 821.50p 820.00p 820.00p 1,051
01/01/2025 822.50p 825.00p 821.13p 821.13p 1
31/12/2024 822.50p 825.00p 821.13p 821.13p 1
30/12/2024 822.50p 821.25p 817.00p 820.13p 78
27/12/2024 822.50p 822.86p 819.62p 819.62p 2
26/12/2024 822.50p 822.50p 819.00p 819.00p 123
25/12/2024 822.50p 822.50p 819.00p 819.00p 123
24/12/2024 822.50p 822.50p 819.00p 819.00p 123
23/12/2024 819.00p 820.50p 819.00p 819.00p 27
20/12/2024 819.00p 819.50p 814.15p 818.88p 2,860
19/12/2024 823.25p 823.25p 817.13p 817.13p 1,027
18/12/2024 832.50p 830.00p 827.00p 828.63p 3
17/12/2024 832.50p 827.13p 826.44p 827.12p 29
16/12/2024 832.50p 830.50p 828.63p 828.63p 67
13/12/2024 832.50p 833.75p 829.75p 830.38p 5,424
12/12/2024 837.00p 837.50p 834.75p 836.00p 10
11/12/2024 837.00p 837.37p 836.00p 837.37p 6,101
10/12/2024 837.50p 839.75p 837.50p 838.25p 1,036
09/12/2024 838.00p 841.00p 838.00p 839.12p 3,060
06/12/2024 839.75p 840.50p 836.34p 839.12p 1,347
05/12/2024 833.75p 836.75p 834.00p 835.88p 11
04/12/2024 833.75p 833.87p 829.75p 833.87p 1,032
03/12/2024 832.00p 834.25p 831.52p 832.63p 3,206
02/12/2024 831.00p 831.00p 828.25p 830.38p 1,093
29/11/2024 824.75p 832.75p 831.38p 831.38p 1
28/11/2024 824.75p 830.50p 827.75p 829.13p 9
27/11/2024 824.75p 830.13p 825.87p 828.63p 0
26/11/2024 824.75p 828.13p 822.50p 825.87p 31
25/11/2024 824.75p 828.50p 824.75p 827.38p 2,066
22/11/2024 823.75p 824.32p 822.86p 821.88p 2,041
21/11/2024 817.50p 825.00p 821.88p 821.88p 1
20/11/2024 817.50p 820.13p 818.50p 820.13p 2
19/11/2024 817.50p 818.25p 817.50p 818.25p 4,081
18/11/2024 813.50p 815.75p 813.50p 814.38p 2,058
15/11/2024 819.50p 819.50p 815.00p 821.50p 2,058
14/11/2024 821.75p 822.75p 819.00p 821.50p 0
13/11/2024 821.75p 822.34p 820.88p 824.50p 8,563
12/11/2024 826.75p 826.75p 824.50p 824.50p 3,055
11/11/2024 828.00p 830.50p 827.50p 828.87p 1,030
08/11/2024 829.50p 829.50p 827.75p 829.37p 5,136
07/11/2024 817.00p 825.25p 817.00p 824.63p 12,124
06/11/2024 815.25p 815.25p 812.00p 812.50p 1,006
05/11/2024 818.25p 818.25p 815.00p 815.12p 2,304
04/11/2024 819.25p 820.00p 818.38p 818.38p 83
01/11/2024 819.25p 820.00p 816.25p 817.13p 3,085
31/10/2024 820.50p 821.25p 817.50p 818.62p 6,167
30/10/2024 822.50p 824.36p 822.50p 819.38p 17,349
29/10/2024 819.75p 820.25p 819.38p 819.38p 5,225
28/10/2024 822.50p 821.75p 820.00p 820.00p 6,011
25/10/2024 822.50p 822.50p 821.31p 822.12p 4,108
24/10/2024 819.25p 820.50p 816.25p 817.37p 1,055
23/10/2024 825.50p 821.13p 816.25p 817.37p 0
22/10/2024 825.50p 822.09p 819.88p 819.87p 43
21/10/2024 825.50p 828.50p 823.50p 824.50p 4,126
18/10/2024 828.75p 830.13p 826.83p 830.13p 5
17/10/2024 833.75p 833.75p 830.63p 830.62p 162
16/10/2024 827.75p 832.12p 830.75p 832.12p 688
15/10/2024 827.75p 830.25p 827.75p 829.75p 7,328
14/10/2024 825.38p 827.50p 826.13p 826.12p 18
11/10/2024 828.75p 826.75p 823.50p 825.37p 168
10/10/2024 828.75p 827.00p 824.24p 824.87p 24,002
09/10/2024 828.75p 827.75p 825.25p 826.62p 0
08/10/2024 828.75p 828.75p 824.75p 827.12p 0
07/10/2024 828.75p 830.00p 826.50p 827.88p 690
04/10/2024 828.75p 833.78p 828.75p 829.63p 1,056
03/10/2024 834.50p 836.75p 833.13p 833.13p 97
02/10/2024 837.00p 837.00p 832.50p 834.13p 505
01/10/2024 835.50p 839.75p 835.38p 835.38p 2,056
30/09/2024 833.75p 834.00p 831.00p 832.63p 1,065
27/09/2024 831.00p 833.50p 830.99p 832.00p 148
26/09/2024 831.00p 833.75p 828.75p 831.12p 5,384
25/09/2024 830.00p 833.00p 830.00p 831.38p 4
24/09/2024 829.00p 831.34p 829.00p 830.38p 2,327
23/09/2024 831.25p 834.00p 828.25p 829.63p 18
20/09/2024 834.00p 833.75p 831.50p 831.50p 2
19/09/2024 834.00p 834.75p 832.00p 831.00p 721
18/09/2024 834.00p 834.00p 829.75p 831.00p 14,140
17/09/2024 831.75p 834.75p 826.23p 832.87p 6,183
16/09/2024 824.25p 829.25p 826.17p 828.37p 59
13/09/2024 824.25p 826.59p 823.75p 821.37p 9,386
12/09/2024 822.75p 823.25p 820.25p 820.13p 977
11/09/2024 818.75p 821.75p 818.75p 819.12p 1,232
10/09/2024 820.00p 821.25p 819.13p 819.12p 2
09/09/2024 820.00p 820.00p 817.00p 818.62p 36
06/09/2024 819.50p 821.75p 819.50p 820.87p 1,496
05/09/2024 819.00p 821.75p 818.50p 819.12p 3,088
04/09/2024 814.75p 820.00p 814.73p 816.37p 66
03/09/2024 816.25p 817.50p 815.50p 816.63p 10,574
02/09/2024 818.50p 818.50p 817.13p 817.88p 5
30/08/2024 819.00p 819.75p 814.50p 817.88p 12
29/08/2024 821.50p 821.75p 817.38p 817.37p 14
28/08/2024 819.00p 820.50p 818.25p 818.38p 5,783
27/08/2024 817.75p 818.50p 817.50p 817.50p 241
26/08/2024 814.75p 820.50p 814.75p 815.87p 1,045
23/08/2024 814.75p 820.50p 814.75p 815.87p 1,045
22/08/2024 814.75p 820.50p 814.75p 815.87p 1,045

Market data

Select a section