Market data

Select a section

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

(UC64)
Sector: n/a
3,549.00p
11.25p 0.32
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 3,547.50p 3,547.50p 3,532.50p 3,537.75p 2,564
15/07/2025 3,538.50p 3,733.75p 3,405.50p 3,534.75p 0
14/07/2025 3,538.50p 3,555.50p 3,538.50p 3,555.50p 4,540
11/07/2025 3,554.00p 3,554.00p 3,530.65p 3,531.75p 9,042
10/07/2025 3,485.00p 3,550.25p 3,530.39p 3,550.25p 3,681
09/07/2025 3,485.00p 3,510.50p 3,504.26p 3,505.25p 3,395
08/07/2025 3,485.00p 3,496.00p 3,479.03p 3,496.00p 14
07/07/2025 3,478.00p 3,484.55p 3,479.00p 3,479.00p 3
04/07/2025 3,478.00p 3,489.55p 3,477.66p 3,487.25p 4,079
03/07/2025 3,485.00p 3,488.61p 3,484.50p 3,484.50p 13,840
02/07/2025 3,478.00p 3,478.00p 3,457.48p 3,468.00p 2,352
01/07/2025 3,449.50p 3,472.25p 3,448.00p 3,472.25p 53,319
30/06/2025 3,470.00p 3,472.00p 3,464.00p 3,464.50p 26,545
27/06/2025 3,457.50p 3,473.00p 3,470.33p 3,473.00p 13,231
26/06/2025 3,457.50p 3,457.50p 3,446.50p 3,454.00p 4,980
25/06/2025 3,487.00p 3,487.00p 3,444.00p 3,444.00p 1,371
24/06/2025 3,504.00p 3,504.00p 3,463.50p 3,463.50p 26,563
23/06/2025 3,442.00p 3,465.05p 3,442.00p 3,464.00p 27
20/06/2025 3,498.00p 3,494.97p 3,470.00p 3,470.00p 3,800
19/06/2025 3,498.00p 3,495.00p 3,474.00p 3,475.75p 0
18/06/2025 3,498.00p 3,497.55p 3,495.00p 3,495.00p 8,076
17/06/2025 3,498.00p 3,490.50p 3,490.04p 3,490.50p 60
16/06/2025 3,498.00p 3,511.79p 3,508.50p 3,508.50p 3,050
13/06/2025 3,498.00p 3,510.40p 3,492.00p 3,495.50p 7,607
12/06/2025 3,499.00p 3,510.00p 3,509.05p 3,510.00p 2
11/06/2025 3,499.00p 3,506.62p 3,499.00p 3,506.25p 21,609
10/06/2025 3,493.00p 3,505.97p 3,502.34p 3,505.50p 3,007
09/06/2025 3,493.00p 3,491.25p 3,487.48p 3,491.25p 1
06/06/2025 3,493.00p 3,526.00p 3,437.75p 3,492.50p 0
05/06/2025 3,493.00p 3,493.00p 3,482.75p 3,482.75p 1,749
04/06/2025 3,480.00p 3,480.00p 3,476.50p 3,476.50p 194
03/06/2025 3,471.00p 3,529.50p 3,451.75p 3,472.50p 0
02/06/2025 3,471.00p 3,471.00p 3,463.53p 3,469.00p 1,682
30/05/2025 3,454.50p 3,467.50p 3,452.50p 3,464.50p 1,769
29/05/2025 3,443.00p 3,447.75p 3,443.00p 3,447.75p 611
28/05/2025 3,484.00p 3,463.49p 3,447.75p 3,447.75p 40
27/05/2025 3,484.00p 3,484.00p 3,465.08p 3,469.75p 2,364
26/05/2025 3,464.50p 3,466.50p 3,421.40p 3,444.00p 1,643
23/05/2025 3,464.50p 3,466.50p 3,421.40p 3,444.00p 1,643
22/05/2025 3,467.50p 3,467.50p 3,435.00p 3,451.50p 18,567
21/05/2025 3,471.00p 3,473.25p 3,471.00p 3,473.25p 2,925
20/05/2025 3,449.50p 3,468.00p 3,443.50p 3,468.00p 2,194
19/05/2025 3,428.00p 3,430.00p 3,404.00p 3,430.00p 576
16/05/2025 3,420.50p 3,430.25p 3,420.50p 3,430.25p 1,427
15/05/2025 3,373.00p 3,410.50p 3,373.00p 3,410.50p 7,435
14/05/2025 3,379.50p 3,392.48p 3,377.00p 3,377.00p 7,761
13/05/2025 3,379.50p 3,390.25p 3,387.48p 3,390.25p 4
12/05/2025 3,379.50p 3,389.25p 3,385.50p 3,389.25p 342
09/05/2025 3,379.50p 3,381.87p 3,370.98p 3,371.50p 12,622
08/05/2025 3,379.50p 3,379.50p 3,363.98p 3,365.75p 7,500
07/05/2025 3,381.00p 3,381.00p 3,369.75p 3,369.75p 794
06/05/2025 3,381.50p 3,389.50p 3,380.45p 3,389.50p 2,547
05/05/2025 3,390.50p 3,392.50p 3,390.50p 3,392.25p 619
02/05/2025 3,390.50p 3,392.50p 3,390.50p 3,392.25p 619
01/05/2025 3,342.50p 3,351.50p 3,349.40p 3,351.50p 13
30/04/2025 3,342.50p 3,354.00p 3,330.38p 3,354.00p 3,304
29/04/2025 3,323.50p 3,338.00p 3,317.00p 3,338.00p 60,350
28/04/2025 3,342.00p 3,342.00p 3,328.58p 3,329.00p 46,229
25/04/2025 3,330.50p 3,335.00p 3,329.50p 3,329.50p 10,759
24/04/2025 3,324.00p 3,330.75p 3,309.50p 3,330.75p 39,022
23/04/2025 3,347.00p 3,347.00p 3,319.50p 3,322.00p 4,209
22/04/2025 3,260.00p 3,294.75p 3,260.00p 3,294.75p 33,068
21/04/2025 3,267.50p 3,278.00p 3,247.00p 3,278.00p 3,990
18/04/2025 3,267.50p 3,278.00p 3,247.00p 3,278.00p 3,990
17/04/2025 3,267.50p 3,278.00p 3,247.00p 3,278.00p 3,990
16/04/2025 3,251.00p 3,272.25p 3,234.00p 3,272.25p 29,016
15/04/2025 3,223.00p 3,259.25p 3,223.00p 3,259.25p 899
14/04/2025 3,198.50p 3,212.05p 3,198.50p 3,207.50p 2,575
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

Market data

Select a section