Market data

Select a section

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

(UC64)
Sector: n/a
3,311.25p
44.50p 1.36
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,313.00p 3,317.67p 3,297.35p 3,311.25p 30,191
16/01/2025 3,257.00p 3,266.75p 3,251.00p 3,233.00p 9,187
15/01/2025 3,214.00p 3,234.00p 3,214.00p 3,233.00p 418
14/01/2025 3,197.00p 3,203.00p 3,192.50p 3,195.25p 24,078
13/01/2025 3,240.00p 3,215.50p 3,192.25p 3,207.00p 0
10/01/2025 3,240.00p 3,240.00p 3,215.00p 3,215.00p 555
09/01/2025 3,214.00p 3,242.50p 3,214.00p 3,241.50p 1,677
08/01/2025 3,212.00p 3,212.50p 3,212.00p 3,212.50p 615
07/01/2025 3,203.50p 3,215.25p 3,187.50p 3,208.75p 0
06/01/2025 3,203.50p 3,209.00p 3,194.50p 3,209.00p 3,597
03/01/2025 3,219.50p 3,219.50p 3,203.00p 3,203.00p 4,511
02/01/2025 3,187.50p 3,212.50p 3,187.50p 3,212.50p 2,512
01/01/2025 3,171.50p 3,188.75p 3,150.50p 3,180.75p 0
31/12/2024 3,171.50p 3,188.75p 3,150.50p 3,180.75p 0
30/12/2024 3,171.50p 3,171.50p 3,160.75p 3,160.75p 1,929
27/12/2024 3,165.00p 3,171.00p 3,162.00p 3,165.75p 18,805
26/12/2024 3,134.50p 3,172.75p 3,147.50p 3,166.75p 0
25/12/2024 3,134.50p 3,172.75p 3,147.50p 3,166.75p 0
24/12/2024 3,134.50p 3,172.75p 3,147.50p 3,166.75p 0
23/12/2024 3,134.50p 3,147.50p 3,133.42p 3,147.50p 38,843
20/12/2024 3,137.50p 3,145.50p 3,114.50p 3,145.00p 5,477
19/12/2024 3,148.00p 3,158.00p 3,147.02p 3,149.50p 34,976
18/12/2024 3,198.50p 3,198.52p 3,181.57p 3,182.50p 86,249
17/12/2024 3,183.50p 3,191.37p 3,180.50p 3,184.50p 25,111
16/12/2024 3,213.00p 3,215.36p 3,205.99p 3,208.00p 6,651
13/12/2024 3,232.50p 3,232.50p 3,218.58p 3,223.00p 2,444
12/12/2024 3,229.50p 3,232.84p 3,228.30p 3,229.50p 19,243
11/12/2024 3,225.50p 3,228.75p 3,220.96p 3,227.50p 145,163
10/12/2024 3,236.00p 3,236.00p 3,219.00p 3,219.25p 5,702
09/12/2024 3,236.50p 3,249.84p 3,237.93p 3,248.50p 10,886
06/12/2024 3,236.50p 3,246.34p 3,229.50p 3,229.50p 3,413
05/12/2024 3,243.00p 3,246.50p 3,241.00p 3,246.50p 36,651
04/12/2024 3,243.00p 3,249.62p 3,240.50p 3,240.50p 1,180
03/12/2024 3,246.00p 3,264.16p 3,246.00p 3,256.75p 31,850
02/12/2024 3,221.00p 3,236.29p 3,221.00p 3,232.00p 38,264
29/11/2024 3,221.00p 3,225.00p 3,212.00p 3,225.00p 6,217
28/11/2024 3,217.50p 3,227.05p 3,222.75p 3,222.75p 3,461
27/11/2024 3,217.50p 3,222.23p 3,211.00p 3,221.50p 57,409
26/11/2024 3,229.00p 3,215.25p 3,211.04p 3,215.25p 8,844
25/11/2024 3,229.00p 3,232.04p 3,220.03p 3,227.00p 10,302
22/11/2024 3,198.50p 3,217.25p 3,184.50p 3,173.25p 13,806
21/11/2024 3,146.00p 3,173.25p 3,142.30p 3,145.50p 3,285
20/11/2024 3,159.50p 3,159.50p 3,145.50p 3,145.50p 704
19/11/2024 3,137.00p 3,150.75p 3,138.62p 3,150.75p 900
18/11/2024 3,137.00p 3,150.50p 3,137.77p 3,150.50p 6,783
15/11/2024 3,137.00p 3,140.00p 3,133.00p 3,137.75p 1,500
14/11/2024 3,121.00p 3,139.00p 3,116.50p 3,137.75p 18,230
13/11/2024 3,120.50p 3,128.00p 3,106.50p 3,117.00p 22,130
12/11/2024 3,151.50p 3,151.50p 3,113.00p 3,113.00p 41,439
11/11/2024 3,160.50p 3,160.50p 3,152.25p 3,152.25p 787
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

Market data

Select a section