Market data

Select a section

UBS (IRL) Fund Solutions UBS ETF-MSCI United Kingdom A-Acc

(UC64)
Sector: n/a
3,129.50p
-35.75p -1.13
Last updated: 16:37:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 3,137.50p 3,153.03p 3,129.50p 3,129.50p 3,234
07/11/2024 3,177.00p 3,180.50p 3,165.25p 3,165.25p 22,112
06/11/2024 3,187.00p 3,217.56p 3,166.00p 3,166.00p 6,800
05/11/2024 3,187.00p 3,190.65p 3,169.50p 3,174.25p 9,470
04/11/2024 3,192.00p 3,195.50p 3,182.75p 3,182.75p 35,163
01/11/2024 3,164.50p 3,183.50p 3,163.50p 3,177.50p 10,280
31/10/2024 3,147.00p 3,154.00p 3,135.94p 3,152.50p 50,639
30/10/2024 3,178.00p 3,186.00p 3,169.50p 3,169.50p 28,771
29/10/2024 3,234.00p 3,235.50p 3,195.75p 3,195.75p 43,090
28/10/2024 3,200.00p 3,222.50p 3,185.50p 3,220.00p 68,877
25/10/2024 3,202.00p 3,206.68p 3,196.25p 3,196.25p 2,302
24/10/2024 3,218.50p 3,232.00p 3,203.75p 3,199.50p 17,751
23/10/2024 3,220.00p 3,224.50p 3,199.50p 3,199.50p 12,501
22/10/2024 3,209.00p 3,220.25p 3,200.75p 3,220.25p 225,523
21/10/2024 3,249.00p 3,251.00p 3,225.00p 3,225.50p 128,020
18/10/2024 3,240.00p 3,247.00p 3,227.50p 3,240.00p 15,971
17/10/2024 3,239.50p 3,253.50p 3,228.16p 3,253.00p 1,401
16/10/2024 3,209.50p 3,234.00p 3,209.50p 3,220.50p 28,561
15/10/2024 3,205.50p 3,205.87p 3,200.00p 3,201.25p 11,959
14/10/2024 3,209.50p 3,214.00p 3,209.50p 3,214.00p 1,335
11/10/2024 3,194.00p 3,203.00p 3,185.00p 3,199.00p 16,382
10/10/2024 3,206.00p 3,206.00p 3,194.50p 3,194.50p 23,553
09/10/2024 3,184.00p 3,194.25p 3,179.14p 3,194.25p 49,101
08/10/2024 3,184.00p 3,186.50p 3,175.86p 3,177.00p 8,446
07/10/2024 3,220.00p 3,219.36p 3,203.57p 3,218.75p 8,992
04/10/2024 3,220.00p 3,213.16p 3,211.25p 3,211.25p 1,143
03/10/2024 3,220.00p 3,225.00p 3,209.00p 3,209.00p 6,134
02/10/2024 3,219.00p 3,222.50p 3,212.00p 3,214.25p 7,131
01/10/2024 3,197.00p 3,207.50p 3,197.00p 3,205.50p 9,877
30/09/2024 3,212.50p 3,207.00p 3,189.50p 3,189.50p 3,912
27/09/2024 3,212.50p 3,223.86p 3,209.62p 3,220.00p 7,077
26/09/2024 3,213.00p 3,213.00p 3,202.75p 3,202.75p 1,495
25/09/2024 3,186.00p 3,213.50p 3,186.00p 3,198.50p 4,264
24/09/2024 3,211.00p 3,211.00p 3,195.50p 3,203.25p 7,882
23/09/2024 3,185.50p 3,193.00p 3,176.38p 3,193.00p 9,724
20/09/2024 3,199.00p 3,203.50p 3,178.50p 3,179.75p 16,597
19/09/2024 3,221.00p 3,225.00p 3,219.50p 3,219.50p 2,200
18/09/2024 3,208.50p 3,208.34p 3,191.50p 3,191.50p 945
17/09/2024 3,208.50p 3,228.06p 3,208.50p 3,216.00p 70,761
16/09/2024 3,199.00p 3,201.00p 3,194.50p 3,201.00p 13,501
13/09/2024 3,199.50p 3,200.50p 3,189.67p 3,189.00p 15,919
12/09/2024 3,206.00p 3,206.00p 3,189.00p 3,173.50p 2,549
11/09/2024 3,188.50p 3,188.50p 3,173.50p 3,180.75p 920
10/09/2024 3,192.50p 3,192.50p 3,180.75p 3,180.75p 190
09/09/2024 3,184.00p 3,203.50p 3,184.00p 3,203.50p 11,158
06/09/2024 3,174.00p 3,187.84p 3,169.50p 3,169.50p 3,779
05/09/2024 3,207.50p 3,207.50p 3,197.50p 3,197.50p 1,657
04/09/2024 3,188.00p 3,201.75p 3,188.00p 3,201.75p 19,974
03/09/2024 3,220.50p 3,241.83p 3,214.25p 3,214.25p 4,839
02/09/2024 3,241.50p 3,240.58p 3,238.25p 3,242.75p 3,000
30/08/2024 3,241.50p 3,259.78p 3,242.75p 3,242.75p 1,755
29/08/2024 3,241.50p 3,247.60p 3,239.17p 3,246.50p 10,194
28/08/2024 3,235.50p 3,232.20p 3,224.57p 3,230.00p 94,301
27/08/2024 3,235.50p 3,241.50p 3,228.50p 3,234.75p 22,240
26/08/2024 3,207.00p 3,218.39p 3,207.00p 3,207.00p 21,059
23/08/2024 3,207.00p 3,218.39p 3,207.00p 3,207.00p 21,059
22/08/2024 3,207.00p 3,218.39p 3,207.00p 3,207.00p 21,059
21/08/2024 3,213.50p 3,205.50p 3,203.51p 3,205.50p 2,222
20/08/2024 3,213.50p 3,221.31p 3,202.50p 3,202.50p 16,360
19/08/2024 3,213.50p 3,237.94p 3,210.34p 3,237.75p 23,528
16/08/2024 3,214.50p 3,220.66p 3,134.50p 3,228.75p 3,239
15/08/2024 3,194.50p 3,231.04p 3,228.75p 3,228.75p 3,751
14/08/2024 3,194.50p 3,199.00p 3,193.51p 3,194.50p 49,246
13/08/2024 3,165.50p 3,173.00p 3,158.74p 3,173.00p 9,248
12/08/2024 3,174.50p 3,182.00p 3,158.50p 3,162.50p 149,449
09/08/2024 3,156.50p 3,173.97p 3,156.50p 3,164.00p 28,709
08/08/2024 3,132.50p 3,153.00p 3,131.00p 3,153.00p 26,301
07/08/2024 3,122.00p 3,158.00p 3,119.00p 3,156.50p 19,018
06/08/2024 3,119.00p 3,119.00p 3,075.00p 3,103.50p 63,199
05/08/2024 3,094.50p 3,109.00p 3,088.00p 3,091.25p 1,807
02/08/2024 3,188.50p 3,188.93p 3,156.50p 3,156.50p 27,089
01/08/2024 3,211.50p 3,212.50p 3,196.50p 3,196.50p 20,078
31/07/2024 3,218.50p 3,230.50p 3,218.50p 3,223.50p 410
30/07/2024 3,205.50p 3,205.50p 3,189.05p 3,193.00p 9,772
29/07/2024 3,213.50p 3,226.99p 3,201.00p 3,201.00p 12,729
26/07/2024 3,172.00p 3,199.50p 3,172.00p 3,158.25p 14,967
25/07/2024 3,110.00p 3,158.25p 3,110.00p 3,158.25p 4,288
24/07/2024 3,135.00p 3,149.00p 3,132.50p 3,142.25p 6,420
23/07/2024 3,151.50p 3,166.01p 3,145.00p 3,146.75p 5,148
22/07/2024 3,160.50p 3,173.50p 3,160.50p 3,163.00p 1,314
19/07/2024 3,136.50p 3,152.00p 3,132.50p 3,140.50p 28,200
18/07/2024 3,175.50p 3,181.66p 3,165.25p 3,165.25p 6,158
17/07/2024 3,142.50p 3,163.00p 3,136.00p 3,158.50p 11,741
16/07/2024 3,145.00p 3,151.50p 3,134.00p 3,148.00p 36,377
15/07/2024 3,172.50p 3,179.49p 3,154.50p 3,154.50p 11,415
12/07/2024 3,181.00p 3,184.50p 3,174.66p 3,182.50p 13,160
11/07/2024 3,166.50p 3,173.00p 3,163.50p 3,171.25p 75,245
10/07/2024 3,148.00p 3,159.00p 3,143.21p 3,159.00p 24,672
09/07/2024 3,165.50p 3,166.00p 3,135.50p 3,136.00p 186,664
08/07/2024 3,168.00p 3,174.50p 3,161.00p 3,161.00p 6,019
05/07/2024 3,190.50p 3,192.20p 3,161.00p 3,166.50p 47,956
04/07/2024 3,177.50p 3,186.00p 3,172.50p 3,178.50p 52,983
03/07/2024 3,152.50p 3,155.50p 3,147.50p 3,153.00p 35,098
02/07/2024 3,134.50p 3,134.50p 3,128.50p 3,133.25p 835
01/07/2024 3,163.00p 3,161.50p 3,155.00p 3,155.00p 8,451
28/06/2024 3,163.00p 3,163.00p 3,153.25p 3,153.25p 10,201
27/06/2024 3,193.00p 3,170.45p 3,154.50p 3,154.50p 4,620
26/06/2024 3,193.00p 3,193.00p 3,172.50p 3,172.50p 1,178
25/06/2024 3,195.50p 3,196.00p 3,182.00p 3,182.00p 29,128
24/06/2024 3,166.00p 3,201.50p 3,166.00p 3,188.50p 12,663
21/06/2024 3,181.00p 3,185.50p 3,155.50p 3,175.00p 19,592
20/06/2024 3,166.00p 3,186.50p 3,166.00p 3,186.25p 14,476
19/06/2024 3,161.50p 3,161.50p 3,152.39p 3,159.50p 6,272
18/06/2024 3,145.50p 3,156.50p 3,145.50p 3,155.00p 41,962
17/06/2024 3,145.00p 3,150.00p 3,129.00p 3,137.00p 19,984
14/06/2024 3,128.00p 3,152.00p 3,126.00p 3,139.00p 4,431
13/06/2024 3,146.50p 3,155.50p 3,141.25p 3,141.25p 766
12/06/2024 3,161.00p 3,164.50p 3,161.00p 3,161.00p 20,572
11/06/2024 3,144.00p 3,144.00p 3,136.25p 3,136.25p 2,632
10/06/2024 3,172.50p 3,167.50p 3,160.10p 3,167.50p 18,500
07/06/2024 3,172.50p 3,182.50p 3,170.50p 3,176.00p 12,176
06/06/2024 3,171.00p 3,190.50p 3,171.00p 3,190.50p 7,491
05/06/2024 3,170.50p 3,181.00p 3,170.09p 3,172.50p 36,539
04/06/2024 3,160.00p 3,169.00p 3,160.00p 3,165.50p 14,411
03/06/2024 3,206.50p 3,206.50p 3,177.50p 3,177.50p 13,034
31/05/2024 3,163.50p 3,183.50p 3,163.50p 3,182.50p 15,039
30/05/2024 3,139.00p 3,164.50p 3,139.00p 3,164.50p 1,820
29/05/2024 3,170.00p 3,170.00p 3,145.75p 3,145.75p 1,865
28/05/2024 3,193.50p 3,195.00p 3,175.22p 3,176.25p 13,821
27/05/2024 3,195.00p 3,214.85p 3,195.00p 3,202.25p 11,410
24/05/2024 3,195.00p 3,206.49p 3,187.93p 3,202.25p 326,403
23/05/2024 3,222.00p 3,223.50p 3,208.60p 3,210.00p 558,190
22/05/2024 3,227.50p 3,227.50p 3,219.25p 3,219.25p 64,426
21/05/2024 3,227.00p 3,242.00p 3,227.00p 3,239.50p 313,666
20/05/2024 3,245.50p 3,247.50p 3,239.00p 3,239.50p 21,363
17/05/2024 3,239.50p 3,245.85p 3,234.44p 3,241.00p 1,343,798
16/05/2024 3,247.00p 3,260.00p 3,239.50p 3,249.00p 597,685
15/05/2024 3,243.00p 3,248.50p 3,240.00p 3,245.50p 102,099
14/05/2024 3,227.50p 3,243.50p 3,227.00p 3,236.00p 84,520
13/05/2024 3,241.50p 3,242.50p 3,227.75p 3,227.75p 3,634
10/05/2024 3,241.50p 3,245.38p 3,241.50p 3,241.50p 2,090

Market data

Select a section