Market data

Select a section

UBS (Lux) Fund Solutions UBS ETF FTSE 100 (GBP) A-Dis

(UB03)
Sector: n/a
7,949.00p
90.50p 1.15
Last updated: 17:30:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
05/05/2025 7,869.00p 7,949.00p 7,911.62p 7,949.00p 87
02/05/2025 7,869.00p 7,949.00p 7,911.62p 7,949.00p 87
01/05/2025 7,869.00p 7,869.00p 7,858.50p 7,858.50p 20
30/04/2025 7,785.00p 7,827.35p 7,812.89p 7,816.00p 6,603
29/04/2025 7,785.00p 7,843.50p 7,017.50p 7,821.50p 0
28/04/2025 7,785.00p 7,824.50p 6,994.50p 7,785.50p 0
25/04/2025 7,785.00p 7,785.00p 7,776.00p 7,776.00p 114
24/04/2025 7,769.00p 7,776.00p 7,769.00p 7,776.00p 114
23/04/2025 7,763.00p 7,802.00p 7,759.00p 7,759.00p 236
22/04/2025 7,674.00p 7,702.50p 7,674.00p 7,702.50p 2
21/04/2025 7,614.00p 7,731.50p 6,938.50p 7,676.00p 0
18/04/2025 7,614.00p 7,731.50p 6,938.50p 7,676.00p 0
17/04/2025 7,614.00p 7,731.50p 6,938.50p 7,676.00p 0
16/04/2025 7,614.00p 7,671.00p 7,614.00p 7,671.00p 140
15/04/2025 7,613.00p 7,641.50p 7,613.00p 7,641.50p 614
14/04/2025 7,382.00p 7,522.50p 7,516.00p 7,522.50p 3
11/04/2025 7,382.00p 7,383.00p 7,363.50p 7,363.50p 140
10/04/2025 7,490.00p 7,490.00p 7,352.70p 7,353.00p 222
09/04/2025 7,216.00p 7,216.00p 7,020.01p 7,128.00p 26
08/04/2025 7,320.00p 7,321.00p 7,261.28p 7,297.50p 173
07/04/2025 7,161.00p 7,164.00p 7,083.00p 7,083.00p 203
04/04/2025 7,728.00p 7,728.00p 7,457.50p 7,457.50p 184
03/04/2025 7,856.00p 7,856.00p 7,821.50p 7,821.50p 3
02/04/2025 8,059.00p 7,980.00p 7,825.00p 7,946.50p 0
01/04/2025 8,059.00p 8,045.50p 7,873.00p 7,980.00p 0
31/03/2025 8,059.00p 7,987.50p 7,870.00p 7,935.50p 0
28/03/2025 8,059.00p 8,029.50p 7,964.00p 7,987.50p 0
27/03/2025 8,059.00p 8,038.50p 7,873.50p 7,992.50p 0
26/03/2025 8,059.00p 8,031.50p 7,978.50p 8,011.50p 0
25/03/2025 8,059.00p 8,039.50p 7,910.50p 7,997.00p 0
24/03/2025 8,059.00p 8,021.00p 7,919.50p 7,967.50p 0
21/03/2025 8,059.00p 8,019.50p 7,900.50p 7,966.00p 0
20/03/2025 8,059.00p 8,059.00p 8,019.00p 8,019.00p 2
19/03/2025 8,041.00p 8,032.50p 8,008.00p 8,032.50p 5
18/03/2025 8,041.00p 8,041.00p 8,019.50p 8,019.50p 4
17/03/2025 7,853.00p 8,007.00p 7,944.50p 7,999.00p 0
14/03/2025 7,853.00p 7,965.00p 7,832.00p 7,956.50p 0
13/03/2025 7,853.00p 7,933.00p 7,759.00p 7,868.50p 0
12/03/2025 7,853.00p 7,877.00p 7,853.00p 7,858.50p 70
11/03/2025 7,991.00p 7,901.35p 7,817.50p 7,817.50p 5
10/03/2025 7,991.00p 7,949.35p 7,920.00p 7,920.00p 62
07/03/2025 7,991.00p 7,994.00p 7,970.27p 7,994.00p 247
06/03/2025 7,997.00p 8,005.02p 7,997.00p 8,002.50p 1,062
05/03/2025 7,939.00p 8,112.00p 8,028.00p 8,045.00p 0
04/03/2025 7,939.00p 8,144.50p 7,939.00p 8,033.00p 0
03/03/2025 7,939.00p 8,187.50p 8,079.00p 8,144.50p 0
28/02/2025 7,939.00p 8,090.00p 7,977.50p 8,079.00p 0
27/02/2025 7,939.00p 8,133.50p 7,939.00p 8,032.50p 0
26/02/2025 7,939.00p 8,019.50p 7,945.00p 8,013.00p 0
25/02/2025 7,939.00p 7,947.00p 7,939.00p 7,947.00p 15
24/02/2025 7,966.00p 7,970.00p 7,939.50p 7,939.50p 1,351
21/02/2025 8,049.00p 8,118.00p 7,829.00p 7,966.00p 0
20/02/2025 8,049.00p 8,097.50p 7,856.50p 7,964.00p 0
19/02/2025 8,049.00p 8,134.00p 7,963.00p 7,990.00p 0
18/02/2025 8,049.00p 8,049.00p 8,047.00p 8,047.00p 49
17/02/2025 8,004.00p 8,046.50p 8,030.45p 8,046.50p 27
14/02/2025 8,004.00p 8,025.00p 8,004.00p 8,004.00p 51
13/02/2025 8,034.00p 8,038.00p 8,034.00p 8,038.00p 228
12/02/2025 8,042.00p 8,059.00p 8,040.57p 8,059.00p 173
11/02/2025 7,950.00p 8,107.50p 7,991.00p 8,020.00p 0
10/02/2025 7,950.00p 8,016.00p 7,972.60p 8,016.00p 50
07/02/2025 7,950.00p 7,950.00p 7,932.00p 7,932.00p 328
06/02/2025 7,937.00p 7,963.00p 7,630.50p 7,966.50p 2
05/02/2025 7,937.00p 7,966.50p 7,937.00p 7,944.00p 156
04/02/2025 8,045.00p 7,947.86p 7,944.00p 7,931.50p 12
03/02/2025 8,045.00p 8,064.50p 7,793.00p 7,931.50p 0
31/01/2025 8,045.00p 8,045.00p 8,042.50p 8,042.50p 6
30/01/2025 7,929.00p 8,072.00p 7,845.50p 8,001.00p 0
29/01/2025 7,929.00p 7,944.00p 7,929.00p 7,944.00p 56
28/01/2025 7,929.00p 7,929.00p 7,911.50p 7,911.50p 18
27/01/2025 7,912.00p 7,894.00p 7,870.59p 7,894.00p 89
24/01/2025 7,912.00p 7,937.00p 7,912.00p 7,937.00p 37
23/01/2025 7,886.00p 7,927.50p 7,925.90p 7,927.50p 1,261
22/01/2025 7,886.00p 7,958.50p 7,818.50p 7,904.00p 0
21/01/2025 7,886.00p 7,960.50p 7,794.00p 7,912.00p 0
20/01/2025 7,886.00p 7,887.50p 7,886.00p 7,887.50p 23
17/01/2025 7,633.00p 7,872.50p 7,865.55p 7,872.50p 89
16/01/2025 7,633.00p 7,853.50p 7,687.50p 7,687.50p 0
15/01/2025 7,633.00p 7,764.50p 7,528.00p 7,687.50p 0
14/01/2025 7,633.00p 7,727.00p 7,495.50p 7,593.50p 0
13/01/2025 7,633.00p 7,647.56p 7,630.00p 7,630.00p 528
10/01/2025 7,642.00p 7,774.50p 7,558.00p 7,644.50p 0
09/01/2025 7,642.00p 7,722.00p 7,718.96p 7,722.00p 81
08/01/2025 7,642.00p 7,642.00p 7,636.00p 7,636.00p 78
07/01/2025 7,621.00p 7,755.50p 7,517.00p 7,635.00p 0
06/01/2025 7,621.00p 7,640.50p 7,623.00p 7,640.50p 9
03/01/2025 7,621.00p 7,630.50p 7,621.00p 7,630.50p 7
02/01/2025 7,528.00p 7,723.50p 7,479.50p 7,649.50p 0
01/01/2025 7,528.00p 7,574.50p 7,505.00p 7,565.00p 0
31/12/2024 7,528.00p 7,574.50p 7,505.00p 7,565.00p 0
30/12/2024 7,528.00p 7,535.00p 7,528.00p 7,532.00p 293
27/12/2024 7,500.00p 7,610.00p 7,476.00p 7,558.50p 0
26/12/2024 7,500.00p 7,601.50p 7,481.50p 7,537.50p 0
25/12/2024 7,500.00p 7,601.50p 7,481.50p 7,537.50p 0
24/12/2024 7,500.00p 7,601.50p 7,481.50p 7,537.50p 0
23/12/2024 7,500.00p 7,607.50p 7,444.00p 7,508.00p 0
20/12/2024 7,500.00p 7,521.32p 7,514.50p 7,514.50p 146
19/12/2024 7,500.00p 7,529.00p 7,500.00p 7,509.50p 129
18/12/2024 7,720.00p 7,648.00p 7,502.50p 7,577.00p 0
17/12/2024 7,720.00p 7,663.50p 7,506.00p 7,585.50p 0
16/12/2024 7,720.00p 7,653.42p 7,633.50p 7,633.50p 40
13/12/2024 7,720.00p 7,746.50p 7,612.00p 7,672.50p 0
12/12/2024 7,720.00p 7,687.50p 7,679.96p 7,687.50p 70
11/12/2024 7,720.00p 7,691.00p 7,675.00p 7,675.00p 1
10/12/2024 7,720.00p 7,733.00p 7,594.50p 7,659.00p 0
09/12/2024 7,720.00p 7,733.00p 7,720.00p 7,733.00p 50
06/12/2024 7,732.00p 7,802.50p 7,625.50p 7,690.00p 0
05/12/2024 7,732.00p 7,746.50p 7,731.00p 7,746.50p 1,407
04/12/2024 7,658.00p 7,844.00p 7,627.50p 7,739.50p 0
03/12/2024 7,658.00p 7,791.00p 7,658.00p 7,771.50p 0
02/12/2024 7,658.00p 7,658.00p 7,658.00p 7,658.00p 150
29/11/2024 7,692.00p 7,694.00p 7,692.00p 7,694.00p 42
28/11/2024 7,650.00p 7,711.50p 7,628.00p 7,680.50p 0
27/11/2024 7,650.00p 7,756.50p 7,589.00p 7,680.50p 0
26/11/2024 7,650.00p 7,679.00p 7,650.00p 7,665.00p 173
25/11/2024 7,599.00p 7,705.50p 7,626.50p 7,557.00p 0
22/11/2024 7,599.00p 7,673.00p 7,590.00p 7,557.00p 312
21/11/2024 7,501.00p 7,557.00p 7,472.00p 7,557.00p 1,904
20/11/2024 7,463.00p 7,484.00p 7,463.00p 7,471.00p 33,164
19/11/2024 7,489.00p 7,492.00p 7,433.00p 7,473.50p 239
18/11/2024 7,410.00p 7,474.50p 7,458.83p 7,474.50p 835
15/11/2024 7,410.00p 7,440.50p 7,401.70p 7,444.00p 25
14/11/2024 7,410.00p 7,534.00p 7,350.50p 7,444.00p 0
13/11/2024 7,410.00p 7,469.00p 7,287.00p 7,395.00p 0
12/11/2024 7,410.00p 7,410.00p 7,390.50p 7,390.50p 71
11/11/2024 7,623.00p 7,510.00p 7,425.00p 7,482.50p 0
08/11/2024 7,623.00p 7,525.50p 7,372.50p 7,428.00p 0
07/11/2024 7,623.00p 7,653.00p 7,439.50p 7,504.50p 0
06/11/2024 7,623.00p 7,623.00p 7,505.00p 7,505.00p 3

Market data

Select a section