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

(UB03)
Sector: n/a
7,673.00p
9.00p 0.12
Last updated: 11:00:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
05/11/2024 7,664.00p 7,594.00p 7,427.50p 7,520.50p 0
04/11/2024 7,664.00p 7,643.50p 7,466.50p 7,536.00p 0
01/11/2024 7,664.00p 7,626.00p 7,408.50p 7,528.50p 0
31/10/2024 7,664.00p 7,460.50p 7,459.42p 7,460.50p 1,072
30/10/2024 7,664.00p 7,665.00p 7,414.50p 7,510.50p 0
29/10/2024 7,664.00p 7,684.00p 7,510.50p 7,563.50p 0
28/10/2024 7,664.00p 7,627.50p 7,588.70p 7,627.50p 71
25/10/2024 7,664.00p 7,686.50p 7,506.50p 7,601.00p 0
24/10/2024 7,664.00p 7,722.00p 7,557.00p 7,596.50p 0
23/10/2024 7,664.00p 7,668.50p 7,559.50p 7,596.50p 0
22/10/2024 7,664.00p 7,659.50p 7,592.50p 7,645.00p 0
21/10/2024 7,664.00p 7,764.00p 7,643.00p 7,659.50p 0
18/10/2024 7,664.00p 7,713.50p 7,623.50p 7,690.50p 0
17/10/2024 7,664.00p 7,713.50p 7,664.00p 7,713.50p 14
16/10/2024 7,593.00p 7,674.50p 7,595.00p 7,595.00p 0
15/10/2024 7,593.00p 7,640.00p 7,581.00p 7,595.00p 0
14/10/2024 7,593.00p 7,622.50p 7,599.00p 7,622.50p 7
11/10/2024 7,562.00p 7,666.00p 7,466.00p 7,593.00p 0
10/10/2024 7,562.00p 7,587.00p 7,577.50p 7,577.50p 6
09/10/2024 7,562.00p 7,672.00p 7,493.50p 7,584.00p 0
08/10/2024 7,562.00p 7,562.00p 7,534.50p 7,534.50p 28
07/10/2024 7,641.00p 7,645.24p 7,620.00p 7,634.00p 396
04/10/2024 7,630.00p 7,718.50p 7,574.50p 7,630.00p 0
03/10/2024 7,630.00p 7,630.00p 7,613.00p 7,613.00p 6
02/10/2024 7,576.00p 7,652.50p 7,602.50p 7,628.00p 0
01/10/2024 7,576.00p 7,616.50p 7,573.76p 7,616.50p 86
30/09/2024 7,576.00p 7,649.96p 7,587.00p 7,587.00p 5
27/09/2024 7,576.00p 7,728.00p 7,602.00p 7,655.50p 0
26/09/2024 7,576.00p 7,655.00p 7,618.00p 7,618.00p 6
25/09/2024 7,576.00p 7,680.00p 7,514.00p 7,597.00p 0
24/09/2024 7,576.00p 7,683.50p 7,487.50p 7,612.50p 0
23/09/2024 7,576.00p 7,695.50p 7,479.50p 7,589.00p 0
20/09/2024 7,576.00p 7,619.17p 7,564.00p 7,564.00p 18
19/09/2024 7,658.00p 7,660.00p 7,658.00p 7,660.00p 15
18/09/2024 7,604.00p 7,607.40p 7,587.00p 7,587.00p 4
17/09/2024 7,604.00p 7,679.50p 7,606.50p 7,647.00p 0
16/09/2024 7,604.00p 7,606.50p 7,604.00p 7,606.50p 8
13/09/2024 7,620.00p 7,604.00p 7,587.96p 7,575.50p 5
12/09/2024 7,620.00p 7,604.40p 7,575.50p 7,533.00p 8
11/09/2024 7,620.00p 7,667.00p 7,427.50p 7,551.00p 0
10/09/2024 7,620.00p 7,607.50p 7,530.50p 7,551.00p 0
09/09/2024 7,620.00p 7,684.00p 7,510.50p 7,598.50p 0
06/09/2024 7,620.00p 7,694.50p 7,510.50p 7,510.50p 0
05/09/2024 7,620.00p 7,720.50p 7,563.50p 7,585.50p 0
04/09/2024 7,620.00p 7,594.50p 7,583.08p 7,594.50p 390
03/09/2024 7,620.00p 7,729.50p 7,613.00p 7,622.50p 0
02/09/2024 7,620.00p 7,713.00p 7,671.00p 7,686.00p 0
30/08/2024 7,620.00p 7,811.00p 7,642.50p 7,686.00p 0
29/08/2024 7,620.00p 7,704.34p 7,697.50p 7,697.50p 12
28/08/2024 7,620.00p 7,689.00p 7,647.00p 7,664.00p 0
27/08/2024 7,620.00p 7,734.00p 7,592.50p 7,671.50p 0
26/08/2024 7,620.00p 7,622.00p 7,599.00p 7,599.00p 230
23/08/2024 7,620.00p 7,622.00p 7,599.00p 7,599.00p 230
22/08/2024 7,620.00p 7,622.00p 7,599.00p 7,599.00p 230
21/08/2024 7,624.00p 7,710.00p 7,499.50p 7,609.50p 0
20/08/2024 7,624.00p 7,659.24p 7,594.00p 7,594.00p 111
19/08/2024 7,664.00p 7,719.50p 7,586.00p 7,686.00p 0
16/08/2024 7,664.00p 7,700.00p 7,635.75p 7,645.00p 817
15/08/2024 7,639.00p 7,686.00p 7,639.00p 7,686.00p 2
14/08/2024 7,597.00p 7,598.50p 7,572.00p 7,598.50p 572
13/08/2024 7,516.00p 7,561.00p 7,540.55p 7,561.00p 40
12/08/2024 7,516.00p 7,519.00p 7,500.98p 7,503.00p 2,423
09/08/2024 7,407.00p 7,526.50p 7,450.50p 7,471.50p 0
08/08/2024 7,407.00p 7,465.96p 7,461.50p 7,461.50p 13
07/08/2024 7,407.00p 7,492.46p 7,407.00p 7,452.00p 6,755
06/08/2024 7,492.00p 7,555.13p 7,485.00p 7,537.00p 6,100
05/08/2024 7,845.00p 7,550.23p 7,501.50p 7,501.50p 2,063
02/08/2024 7,845.00p 7,888.50p 7,650.50p 7,656.50p 0
01/08/2024 7,845.00p 7,937.50p 7,712.50p 7,761.50p 0
31/07/2024 7,845.00p 7,851.00p 7,830.00p 7,830.00p 14
30/07/2024 7,808.00p 7,823.50p 7,664.00p 7,762.00p 0
29/07/2024 7,808.00p 7,834.00p 7,773.00p 7,776.00p 3,334
26/07/2024 7,606.00p 7,768.00p 7,748.96p 7,672.00p 30
25/07/2024 7,606.00p 7,672.00p 7,606.00p 7,672.00p 6
24/07/2024 7,635.00p 7,640.00p 7,635.00p 7,640.00p 2,044
23/07/2024 7,657.00p 7,702.28p 7,650.00p 7,650.00p 180
22/07/2024 7,682.00p 7,723.50p 7,635.50p 7,692.00p 0
19/07/2024 7,682.00p 7,696.00p 7,615.00p 7,635.50p 0
18/07/2024 7,682.00p 7,725.73p 7,696.00p 7,696.00p 128
17/07/2024 7,682.00p 7,683.00p 7,678.50p 7,678.50p 12
16/07/2024 7,707.00p 7,693.00p 7,505.50p 7,668.00p 0
15/07/2024 7,707.00p 7,737.00p 7,658.50p 7,668.00p 0
12/07/2024 7,707.00p 7,831.00p 7,605.50p 7,737.00p 0
11/07/2024 7,707.00p 7,711.00p 7,675.95p 7,711.00p 5,012
10/07/2024 7,661.00p 7,664.00p 7,649.12p 7,663.00p 250
09/07/2024 7,630.00p 7,630.00p 7,620.50p 7,620.50p 596
08/07/2024 7,743.00p 7,714.00p 7,661.50p 7,679.00p 0
05/07/2024 7,743.00p 7,748.00p 7,676.00p 7,676.00p 523
04/07/2024 7,700.00p 7,718.50p 7,700.00p 7,718.50p 9
03/07/2024 7,663.00p 7,663.00p 7,656.50p 7,656.50p 6
02/07/2024 7,700.00p 7,648.00p 7,523.00p 7,609.00p 0
01/07/2024 7,700.00p 7,700.00p 7,648.00p 7,648.00p 18
28/06/2024 7,704.00p 7,704.00p 7,648.00p 7,648.00p 358
27/06/2024 7,735.00p 7,797.50p 7,627.50p 7,669.50p 0
26/06/2024 7,735.00p 7,735.00p 7,705.00p 7,708.00p 153
25/06/2024 7,721.00p 7,722.00p 7,709.00p 7,716.00p 381
24/06/2024 7,739.00p 7,757.00p 7,726.00p 7,757.00p 479
21/06/2024 7,652.00p 7,687.00p 7,652.00p 7,687.00p 60
20/06/2024 7,615.00p 7,709.50p 7,664.00p 7,709.50p 1
19/06/2024 7,615.00p 7,655.00p 7,608.50p 7,647.00p 0
18/06/2024 7,615.00p 7,643.00p 7,600.00p 7,635.50p 0
17/06/2024 7,615.00p 7,619.00p 7,576.00p 7,600.00p 937
14/06/2024 7,628.00p 7,643.04p 7,592.00p 7,608.00p 373
13/06/2024 7,668.00p 7,737.00p 7,545.00p 7,632.00p 0
12/06/2024 7,668.00p 7,781.50p 7,581.50p 7,697.00p 0
11/06/2024 7,668.00p 7,693.34p 7,620.50p 7,620.50p 17
10/06/2024 7,668.00p 7,706.00p 7,668.00p 7,706.00p 3,924
07/06/2024 7,676.00p 7,720.50p 7,675.00p 7,720.50p 40
06/06/2024 7,698.00p 7,737.50p 7,698.00p 7,737.50p 114
05/06/2024 7,659.00p 7,695.61p 7,682.50p 7,682.50p 7,800
04/06/2024 7,659.00p 7,853.50p 7,636.50p 7,663.00p 0
03/06/2024 7,659.00p 7,850.00p 7,632.00p 7,696.00p 0
31/05/2024 7,659.00p 7,705.50p 7,659.00p 7,705.50p 142
30/05/2024 7,594.00p 7,677.00p 7,594.00p 7,677.00p 118
29/05/2024 7,699.00p 7,706.00p 7,633.50p 7,633.50p 364
28/05/2024 7,719.00p 7,730.00p 7,717.00p 7,717.00p 150
27/05/2024 7,764.00p 7,769.50p 7,674.00p 7,769.50p 36