Market data

Select a section

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

(UC64)
Sector: n/a
3,142.25p
14.25p 0.46
Last updated: 16:49:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 3,153.00p 3,153.00p 3,112.50p 3,142.25p 6,805
10/04/2025 3,058.00p 3,175.00p 3,128.00p 3,128.00p 17,844
09/04/2025 3,058.00p 3,058.00p 3,014.00p 3,028.00p 3,798
08/04/2025 3,078.00p 3,146.38p 3,078.00p 3,111.75p 1,868
07/04/2025 3,098.00p 3,098.00p 3,013.00p 3,027.75p 3,842
04/04/2025 3,332.50p 3,332.50p 3,183.50p 3,183.50p 783
03/04/2025 3,354.00p 3,354.00p 3,340.25p 3,340.25p 174
02/04/2025 3,400.50p 3,400.50p 3,384.29p 3,393.50p 3,032
01/04/2025 3,413.50p 3,413.50p 3,394.50p 3,406.50p 5,354
31/03/2025 3,402.50p 3,395.50p 3,366.00p 3,386.00p 160
28/03/2025 3,402.50p 3,424.19p 3,402.50p 3,414.25p 11,991
27/03/2025 3,402.00p 3,414.00p 3,401.31p 3,414.00p 3,040
26/03/2025 3,407.50p 3,420.75p 3,417.88p 3,420.75p 10,000
25/03/2025 3,407.50p 3,423.50p 3,407.50p 3,414.00p 40,011
24/03/2025 3,407.00p 3,408.90p 3,404.00p 3,404.00p 1
21/03/2025 3,407.00p 3,415.87p 3,403.00p 3,408.25p 12,228
20/03/2025 3,419.50p 3,429.98p 3,412.55p 3,427.00p 286
19/03/2025 3,419.50p 3,431.98p 3,411.50p 3,431.50p 25,835
18/03/2025 3,430.50p 3,430.50p 3,425.50p 3,425.50p 4,433
17/03/2025 3,412.00p 3,417.00p 3,404.06p 3,417.00p 5,208
14/03/2025 3,371.50p 3,398.50p 3,371.50p 3,398.50p 20,985
13/03/2025 3,361.50p 3,367.00p 3,358.00p 3,362.25p 2,100
12/03/2025 3,346.00p 3,360.13p 3,346.00p 3,360.00p 3,238
11/03/2025 3,397.00p 3,397.00p 3,338.00p 3,338.00p 10,177
10/03/2025 3,398.50p 3,406.00p 3,377.25p 3,379.25p 14,176
07/03/2025 3,404.00p 3,417.00p 3,398.50p 3,412.50p 6,143
06/03/2025 3,445.50p 3,445.50p 3,405.00p 3,417.00p 11,745
05/03/2025 3,450.00p 3,450.00p 3,435.75p 3,435.75p 1,403
04/03/2025 3,454.00p 3,466.04p 3,433.75p 3,433.75p 8,786
03/03/2025 3,465.50p 3,482.90p 3,465.50p 3,475.75p 20,435
28/02/2025 3,441.00p 3,448.90p 3,420.63p 3,444.50p 7,385
27/02/2025 3,418.00p 3,428.00p 3,418.00p 3,426.25p 4,010
26/02/2025 3,417.00p 3,417.00p 3,411.31p 3,416.75p 1,477
25/02/2025 3,400.00p 3,407.00p 3,390.50p 3,390.50p 9,064
24/02/2025 3,390.50p 3,390.50p 3,382.73p 3,385.50p 3,694
21/02/2025 3,385.50p 3,389.00p 3,383.50p 3,383.50p 2,466
20/02/2025 3,399.00p 3,399.00p 3,385.00p 3,385.00p 7,539
19/02/2025 3,412.50p 3,418.02p 3,395.00p 3,396.00p 1,141
18/02/2025 3,408.00p 3,423.87p 3,417.25p 3,417.25p 21,648
17/02/2025 3,408.00p 3,417.00p 3,406.00p 3,417.00p 14,376
14/02/2025 3,409.50p 3,412.50p 3,405.00p 3,414.25p 15,899
13/02/2025 3,393.00p 3,415.00p 3,393.00p 3,414.25p 46,142
12/02/2025 3,415.00p 3,423.50p 3,415.00p 3,423.25p 2,374
11/02/2025 3,409.00p 3,409.00p 3,402.41p 3,409.00p 721
10/02/2025 3,379.50p 3,413.25p 3,378.25p 3,378.25p 0
07/02/2025 3,379.50p 3,379.50p 3,378.25p 3,378.25p 275
06/02/2025 3,329.50p 3,393.75p 3,393.13p 3,393.75p 730
05/02/2025 3,329.50p 3,350.00p 3,329.50p 3,350.00p 9,810
04/02/2025 3,333.00p 3,333.50p 3,326.00p 3,333.50p 3,505
03/02/2025 3,333.50p 3,334.75p 3,333.50p 3,334.75p 748
31/01/2025 3,318.00p 3,373.50p 3,371.00p 3,373.50p 1
30/01/2025 3,318.00p 3,401.75p 3,284.25p 3,363.25p 0
29/01/2025 3,318.00p 3,338.00p 3,310.50p 3,326.50p 0
28/01/2025 3,318.00p 3,325.50p 3,317.50p 3,319.75p 5,351
27/01/2025 3,318.00p 3,335.75p 3,285.75p 3,307.25p 0
24/01/2025 3,318.00p 3,329.50p 3,303.50p 3,303.50p 27,647
23/01/2025 3,320.00p 3,332.25p 3,320.00p 3,332.25p 52,363
22/01/2025 3,336.50p 3,337.38p 3,321.00p 3,324.00p 11,492
21/01/2025 3,316.50p 3,352.25p 3,312.25p 3,330.75p 0
20/01/2025 3,316.50p 3,325.50p 3,316.00p 3,318.00p 16,580
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

Market data

Select a section