Market data

Select a section

UBS (IRL) Fund Solutions UBS ETF CMCI Composite GBP A-ACC

(UC90)
Sector: n/a
14,240.00p
-107.50p -0.75
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 14,201.00p 14,259.00p 14,148.00p 14,240.00p 6
20/02/2025 14,201.00p 14,370.00p 14,281.00p 14,347.50p 0
19/02/2025 14,201.00p 14,347.00p 14,229.00p 14,333.00p 0
18/02/2025 14,201.00p 14,246.50p 14,082.00p 14,229.00p 0
17/02/2025 14,201.00p 14,223.00p 14,072.00p 14,139.00p 0
14/02/2025 14,201.00p 14,249.88p 14,176.50p 14,176.50p 172
13/02/2025 13,864.00p 14,142.50p 14,109.00p 14,142.50p 4
12/02/2025 13,864.00p 14,164.00p 14,029.50p 14,125.50p 0
11/02/2025 13,864.00p 14,184.00p 14,091.50p 14,109.00p 0
10/02/2025 13,864.00p 14,109.00p 14,065.00p 14,109.00p 13
07/02/2025 13,864.00p 14,053.50p 13,907.50p 13,996.00p 0
06/02/2025 13,864.00p 13,965.50p 13,924.00p 13,937.50p 1
05/02/2025 13,864.00p 13,960.00p 13,926.00p 13,937.50p 14
04/02/2025 13,864.00p 14,008.50p 13,798.00p 13,911.00p 0
03/02/2025 13,864.00p 13,911.00p 13,867.00p 13,911.00p 1
31/01/2025 13,864.00p 13,830.50p 13,766.00p 13,830.50p 14
30/01/2025 13,864.00p 13,923.50p 13,805.50p 13,899.50p 0
29/01/2025 13,864.00p 13,899.50p 13,897.00p 13,899.50p 1
28/01/2025 13,864.00p 13,803.00p 13,769.00p 13,744.00p 1
27/01/2025 13,864.00p 13,864.00p 13,744.00p 13,744.00p 2
24/01/2025 13,930.00p 13,965.00p 13,930.00p 13,965.00p 466
23/01/2025 13,526.00p 14,006.50p 13,718.00p 13,949.50p 0
22/01/2025 13,526.00p 13,984.00p 13,860.50p 13,960.00p 0
21/01/2025 13,526.00p 13,976.50p 13,846.00p 13,945.50p 0
20/01/2025 13,526.00p 14,101.00p 13,818.50p 13,929.00p 0
17/01/2025 13,526.00p 13,971.00p 13,966.00p 13,966.00p 7
16/01/2025 13,526.00p 13,988.00p 13,799.50p 13,964.00p 0
15/01/2025 13,526.00p 13,975.00p 13,841.00p 13,964.00p 0
14/01/2025 13,526.00p 13,908.00p 13,637.50p 13,869.00p 0
13/01/2025 13,526.00p 13,915.00p 13,733.50p 13,895.50p 0
10/01/2025 13,526.00p 13,733.50p 13,709.00p 13,733.50p 8
09/01/2025 13,526.00p 13,607.00p 13,502.50p 13,603.00p 0
08/01/2025 13,526.00p 13,655.00p 13,422.50p 13,519.00p 0
07/01/2025 13,526.00p 13,594.50p 13,476.50p 13,578.50p 0
06/01/2025 13,526.00p 13,547.00p 13,526.00p 13,547.00p 5
03/01/2025 13,340.00p 13,484.43p 13,445.50p 13,445.50p 270
02/01/2025 13,340.00p 13,557.50p 13,497.00p 13,557.50p 2
01/01/2025 13,340.00p 13,452.50p 13,326.50p 13,451.00p 0
31/12/2024 13,340.00p 13,452.50p 13,326.50p 13,451.00p 0
30/12/2024 13,340.00p 13,482.00p 13,320.50p 13,402.00p 0
27/12/2024 13,340.00p 13,366.00p 13,303.00p 13,350.50p 12
26/12/2024 13,340.00p 13,351.50p 13,226.00p 13,329.50p 0
25/12/2024 13,340.00p 13,351.50p 13,226.00p 13,329.50p 0
24/12/2024 13,340.00p 13,351.50p 13,226.00p 13,329.50p 0
23/12/2024 13,340.00p 13,370.50p 13,137.50p 13,258.00p 0
20/12/2024 13,340.00p 13,274.00p 13,166.00p 13,258.00p 0
19/12/2024 13,340.00p 13,289.00p 13,107.00p 13,188.50p 0
18/12/2024 13,340.00p 13,356.00p 13,339.60p 13,356.00p 312
17/12/2024 13,376.00p 13,452.50p 13,202.00p 13,284.50p 0
16/12/2024 13,376.00p 13,475.51p 13,446.68p 13,449.50p 129
13/12/2024 13,376.00p 13,494.00p 13,481.00p 13,481.00p 1
12/12/2024 13,376.00p 13,624.00p 13,356.00p 13,451.00p 0
11/12/2024 13,376.00p 13,541.00p 13,425.00p 13,533.50p 0
10/12/2024 13,376.00p 13,476.50p 13,365.00p 13,459.00p 0
09/12/2024 13,376.00p 13,490.50p 13,344.00p 13,446.50p 0
06/12/2024 13,376.00p 13,416.50p 13,243.00p 13,344.00p 0
05/12/2024 13,376.00p 13,359.00p 13,347.00p 13,359.00p 3
04/12/2024 13,376.00p 13,429.50p 13,262.50p 13,375.50p 0
03/12/2024 13,376.00p 13,407.00p 13,376.00p 13,407.00p 8
02/12/2024 13,277.00p 13,278.00p 13,262.46p 13,264.00p 323
29/11/2024 13,443.00p 13,390.00p 13,368.50p 13,368.50p 1
28/11/2024 13,443.00p 13,417.50p 13,232.00p 13,338.50p 0
27/11/2024 13,443.00p 13,385.00p 13,356.00p 13,356.00p 1
26/11/2024 13,443.00p 13,447.00p 13,299.00p 13,398.50p 0
25/11/2024 13,443.00p 13,453.57p 13,340.00p 13,340.00p 553
22/11/2024 13,158.00p 13,506.00p 13,339.50p 13,402.50p 0
21/11/2024 13,158.00p 13,511.50p 13,312.50p 13,402.50p 0
20/11/2024 13,158.00p 13,469.00p 13,188.00p 13,397.00p 0
19/11/2024 13,158.00p 13,415.50p 13,291.00p 13,388.00p 0
18/11/2024 13,158.00p 13,312.50p 13,158.00p 13,312.50p 5
15/11/2024 13,110.00p 13,281.50p 13,028.50p 13,192.00p 0
14/11/2024 13,110.00p 13,192.00p 13,048.90p 13,192.00p 494
13/11/2024 13,339.00p 13,271.00p 13,095.00p 13,185.50p 0
12/11/2024 13,339.00p 13,266.00p 13,257.50p 13,240.00p 1
11/11/2024 13,339.00p 13,415.00p 13,240.00p 13,240.00p 12
08/11/2024 13,570.00p 13,571.50p 13,339.00p 13,438.00p 0
07/11/2024 13,570.00p 13,571.00p 13,510.00p 13,571.00p 1
06/11/2024 13,570.00p 13,471.50p 13,245.50p 13,442.00p 0
05/11/2024 13,570.00p 13,587.00p 13,515.85p 13,567.00p 323
04/11/2024 13,474.00p 13,496.00p 13,459.00p 13,475.50p 404
01/11/2024 13,307.00p 13,531.00p 13,310.50p 13,381.00p 0
31/10/2024 13,307.00p 13,378.00p 13,357.50p 13,357.50p 1
30/10/2024 13,307.00p 13,358.00p 13,302.00p 13,358.00p 474
29/10/2024 13,282.00p 13,282.00p 13,261.50p 13,261.50p 4
28/10/2024 13,381.00p 13,306.00p 13,243.00p 13,271.50p 5
25/10/2024 13,381.00p 13,511.00p 13,499.00p 13,499.00p 4
24/10/2024 13,381.00p 13,545.00p 13,426.50p 13,450.00p 1
23/10/2024 13,381.00p 13,526.00p 13,426.00p 13,506.50p 0
22/10/2024 13,381.00p 13,514.00p 13,342.50p 13,506.50p 0
21/10/2024 13,381.00p 13,472.00p 13,260.00p 13,342.50p 0
18/10/2024 13,381.00p 13,366.00p 13,330.50p 13,330.50p 1
17/10/2024 13,381.00p 13,375.00p 13,243.50p 13,328.00p 0
16/10/2024 13,381.00p 13,594.00p 13,263.00p 13,375.00p 0
15/10/2024 13,381.00p 13,381.00p 13,348.30p 13,377.00p 8
14/10/2024 13,821.00p 13,663.00p 13,614.50p 13,614.50p 3
11/10/2024 13,800.00p 13,821.00p 13,785.00p 13,821.00p 41
10/10/2024 13,557.00p 13,677.00p 13,557.00p 13,675.50p 61
09/10/2024 13,521.00p 13,715.00p 13,413.50p 13,563.00p 0
08/10/2024 13,521.00p 13,701.00p 13,626.00p 13,626.00p 1
07/10/2024 13,521.00p 14,058.50p 13,669.00p 13,920.50p 0
04/10/2024 13,521.00p 13,839.00p 13,823.00p 13,823.00p 3
03/10/2024 13,521.00p 13,780.50p 13,739.00p 13,780.50p 7
02/10/2024 13,521.00p 13,772.00p 13,683.00p 13,683.00p 4
01/10/2024 13,521.00p 13,702.00p 13,409.50p 13,695.00p 0
30/09/2024 13,521.00p 13,529.23p 13,474.00p 13,517.50p 413
27/09/2024 13,458.00p 13,492.00p 13,472.00p 13,492.00p 1
26/09/2024 13,458.00p 13,564.50p 13,459.00p 13,537.00p 12
25/09/2024 13,458.00p 13,537.00p 13,458.00p 13,537.00p 154
24/09/2024 13,113.00p 13,586.00p 13,518.50p 13,518.50p 1
23/09/2024 13,113.00p 13,400.00p 13,347.50p 13,347.50p 1
20/09/2024 13,113.00p 13,389.00p 13,233.50p 13,233.50p 4
19/09/2024 13,113.00p 13,266.50p 13,104.00p 13,243.00p 0
18/09/2024 13,113.00p 13,130.00p 13,104.00p 13,104.00p 36
17/09/2024 12,725.00p 13,083.50p 13,043.00p 13,083.50p 1
16/09/2024 12,725.00p 13,061.00p 13,020.00p 13,020.00p 1
13/09/2024 12,725.00p 12,976.00p 12,958.50p 12,912.00p 4
12/09/2024 12,725.00p 12,912.00p 12,784.00p 12,651.00p 4
11/09/2024 12,725.00p 12,753.00p 12,591.00p 12,651.00p 0
10/09/2024 12,725.00p 12,981.50p 12,517.00p 12,608.00p 0
09/09/2024 12,725.00p 12,725.00p 12,690.00p 12,690.00p 1,822
06/09/2024 12,847.00p 12,956.50p 12,677.50p 12,751.00p 0
05/09/2024 12,847.00p 12,876.00p 12,847.00p 12,876.00p 6
04/09/2024 13,164.00p 12,943.50p 12,810.50p 12,870.50p 0
03/09/2024 13,164.00p 13,112.50p 12,848.00p 12,893.00p 0
02/09/2024 13,164.00p 13,133.50p 12,966.50p 13,091.50p 0
30/08/2024 13,164.00p 13,252.00p 13,072.50p 13,091.50p 0
29/08/2024 13,164.00p 13,163.00p 13,134.50p 13,134.50p 1
28/08/2024 13,164.00p 13,164.00p 13,119.00p 13,119.00p 2
27/08/2024 13,145.00p 13,222.00p 13,145.00p 13,222.00p 5
26/08/2024 13,052.00p 12,925.00p 12,916.50p 12,916.50p 1
23/08/2024 13,052.00p 12,925.00p 12,916.50p 12,916.50p 1
22/08/2024 13,052.00p 12,925.00p 12,916.50p 12,916.50p 1

Market data

Select a section