UBS (IRL) ETF UBS ETF MSCI UK SRI A-DIS

(UKSR)
Sector: n/a
1,661.90p
0.80p 0.05
Last updated: 12:18:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,646.80p 1,666.44p 1,640.15p 1,637.20p 78,421
21/11/2024 1,631.40p 1,638.33p 1,624.74p 1,637.20p 60,998
20/11/2024 1,616.40p 1,636.92p 1,616.40p 1,627.40p 210,844
19/11/2024 1,639.60p 1,640.20p 1,618.20p 1,629.80p 90,915
18/11/2024 1,628.20p 1,640.20p 1,613.20p 1,633.60p 200,879
15/11/2024 1,629.80p 1,634.41p 1,623.86p 1,628.60p 25,695
14/11/2024 1,615.00p 1,629.47p 1,615.00p 1,628.60p 31,241
13/11/2024 1,636.00p 1,636.00p 1,610.02p 1,616.30p 102,966
12/11/2024 1,624.40p 1,633.62p 1,618.60p 1,640.50p 31,463
11/11/2024 1,633.00p 1,645.31p 1,633.00p 1,640.50p 28,073
08/11/2024 1,638.40p 1,638.40p 1,621.04p 1,622.10p 41,552
07/11/2024 1,632.80p 1,652.12p 1,632.80p 1,637.90p 38,432
06/11/2024 1,651.00p 1,668.44p 1,638.69p 1,639.70p 31,964
05/11/2024 1,630.80p 1,639.00p 1,630.03p 1,637.50p 34,312
04/11/2024 1,634.00p 1,638.00p 1,625.86p 1,631.70p 12,618
01/11/2024 1,616.60p 1,633.60p 1,616.60p 1,629.60p 51,633
31/10/2024 1,619.40p 1,619.40p 1,602.22p 1,610.20p 27,558
30/10/2024 1,634.20p 1,647.68p 1,629.20p 1,632.80p 24,986
29/10/2024 1,655.00p 1,656.71p 1,636.60p 1,637.00p 59,249
28/10/2024 1,642.20p 1,650.92p 1,636.91p 1,650.40p 94,326
25/10/2024 1,645.40p 1,649.21p 1,638.90p 1,638.90p 107,256
24/10/2024 1,653.00p 1,657.80p 1,649.30p 1,646.40p 57,039
23/10/2024 1,655.80p 1,657.75p 1,645.25p 1,654.30p 35,728
22/10/2024 1,650.00p 1,654.60p 1,640.86p 1,654.30p 59,862
21/10/2024 1,672.20p 1,674.72p 1,658.00p 1,658.00p 64,425
18/10/2024 1,667.00p 1,673.60p 1,661.63p 1,670.60p 39,211
17/10/2024 1,664.00p 1,676.20p 1,661.52p 1,675.00p 22,103
16/10/2024 1,649.00p 1,666.80p 1,649.00p 1,666.80p 26,428
15/10/2024 1,656.00p 1,656.00p 1,646.85p 1,648.50p 42,693
14/10/2024 1,642.00p 1,645.60p 1,634.87p 1,645.60p 13,937
11/10/2024 1,632.60p 1,640.80p 1,630.60p 1,639.40p 23,234
10/10/2024 1,645.00p 1,645.57p 1,632.00p 1,635.80p 47,141
09/10/2024 1,626.00p 1,638.60p 1,626.00p 1,638.60p 32,684
08/10/2024 1,626.20p 1,630.77p 1,621.20p 1,624.00p 35,751
07/10/2024 1,637.80p 1,647.98p 1,634.25p 1,639.60p 35,163
04/10/2024 1,638.80p 1,645.15p 1,631.60p 1,642.40p 94,779
03/10/2024 1,650.60p 1,650.60p 1,633.80p 1,635.40p 22,899
02/10/2024 1,640.20p 1,650.00p 1,639.00p 1,643.20p 28,321
01/10/2024 1,657.40p 1,659.60p 1,642.00p 1,648.40p 104,494
30/09/2024 1,665.00p 1,670.78p 1,651.20p 1,651.20p 161,759
27/09/2024 1,671.20p 1,679.60p 1,671.20p 1,678.30p 39,253
26/09/2024 1,667.40p 1,671.28p 1,663.34p 1,666.00p 35,860
25/09/2024 1,654.80p 1,663.60p 1,650.50p 1,651.80p 24,990
24/09/2024 1,656.40p 1,656.55p 1,650.60p 1,654.30p 35,652
23/09/2024 1,644.80p 1,658.55p 1,644.57p 1,651.20p 32,034
20/09/2024 1,663.60p 1,664.97p 1,643.80p 1,647.10p 32,867
19/09/2024 1,669.00p 1,677.40p 1,667.36p 1,654.90p 29,339
18/09/2024 1,667.80p 1,668.40p 1,653.60p 1,654.90p 33,879
17/09/2024 1,668.20p 1,673.00p 1,666.20p 1,670.50p 15,954
16/09/2024 1,653.20p 1,658.62p 1,653.20p 1,657.00p 14,201
13/09/2024 1,651.80p 1,659.00p 1,646.64p 1,645.40p 11,151
12/09/2024 1,655.80p 1,661.00p 1,641.80p 1,635.90p 29,464
11/09/2024 1,639.00p 1,644.46p 1,633.40p 1,635.90p 19,881
10/09/2024 1,641.80p 1,651.40p 1,641.53p 1,642.60p 18,273
09/09/2024 1,643.00p 1,648.60p 1,640.40p 1,647.90p 19,656
06/09/2024 1,635.00p 1,649.20p 1,632.80p 1,632.80p 49,220
05/09/2024 1,645.80p 1,650.00p 1,644.80p 1,645.10p 44,380
04/09/2024 1,629.20p 1,641.30p 1,629.20p 1,638.20p 20,615
03/09/2024 1,651.20p 1,656.00p 1,640.31p 1,644.80p 75,400
02/09/2024 1,653.20p 1,657.00p 1,647.20p 1,655.40p 11,712
30/08/2024 1,659.40p 1,661.40p 1,654.40p 1,655.40p 37,024
29/08/2024 1,646.20p 1,654.91p 1,643.80p 1,651.40p 14,395
28/08/2024 1,646.20p 1,647.14p 1,640.46p 1,643.30p 47,896
27/08/2024 1,643.80p 1,654.20p 1,640.73p 1,645.60p 39,620
26/08/2024 1,635.80p 1,641.45p 1,631.80p 1,632.60p 19,687
23/08/2024 1,635.80p 1,641.45p 1,631.80p 1,632.60p 19,687
22/08/2024 1,635.80p 1,641.45p 1,631.80p 1,632.60p 19,687
21/08/2024 1,625.40p 1,631.86p 1,625.40p 1,630.60p 55,907
20/08/2024 1,639.60p 1,639.60p 1,625.12p 1,626.10p 44,092
19/08/2024 1,624.80p 1,641.20p 1,624.80p 1,630.50p 82,057
16/08/2024 1,632.60p 1,635.50p 1,627.58p 1,630.50p 11,497
15/08/2024 1,623.20p 1,637.00p 1,619.00p 1,635.40p 7,646
14/08/2024 1,610.80p 1,614.87p 1,609.11p 1,614.60p 14,651
13/08/2024 1,599.80p 1,604.80p 1,593.99p 1,603.80p 40,901
12/08/2024 1,605.60p 1,605.60p 1,594.62p 1,596.90p 116,845
09/08/2024 1,596.20p 1,602.50p 1,589.02p 1,594.40p 19,227
08/08/2024 1,583.80p 1,590.20p 1,572.13p 1,588.00p 30,884
07/08/2024 1,583.20p 1,596.02p 1,577.83p 1,596.60p 12,157
06/08/2024 1,597.80p 1,607.02p 1,585.20p 1,596.60p 26,607
05/08/2024 1,601.20p 1,601.20p 1,579.20p 1,595.60p 38,743
02/08/2024 1,647.20p 1,648.00p 1,622.60p 1,625.60p 43,342
01/08/2024 1,668.20p 1,684.84p 1,654.30p 1,655.80p 22,206
31/07/2024 1,672.60p 1,682.12p 1,672.60p 1,676.20p 44,390
30/07/2024 1,657.00p 1,666.38p 1,657.00p 1,664.00p 3,354
29/07/2024 1,666.60p 1,670.20p 1,658.60p 1,659.50p 17,734
26/07/2024 1,637.00p 1,659.40p 1,637.00p 1,636.00p 32,275
25/07/2024 1,612.00p 1,636.00p 1,612.00p 1,636.00p 32,639
24/07/2024 1,621.20p 1,630.93p 1,621.20p 1,627.80p 62,108
23/07/2024 1,629.20p 1,641.02p 1,626.60p 1,630.40p 26,053
22/07/2024 1,633.60p 1,642.80p 1,629.94p 1,634.00p 34,359
19/07/2024 1,624.00p 1,627.80p 1,620.20p 1,623.00p 26,947
18/07/2024 1,641.00p 1,647.20p 1,634.70p 1,634.70p 14,725
17/07/2024 1,638.20p 1,638.20p 1,621.00p 1,630.90p 26,841
16/07/2024 1,621.00p 1,630.80p 1,621.00p 1,630.80p 25,469
15/07/2024 1,631.80p 1,642.80p 1,626.60p 1,628.40p 79,365
12/07/2024 1,639.20p 1,643.80p 1,634.09p 1,643.00p 15,077
11/07/2024 1,627.40p 1,633.94p 1,623.40p 1,633.40p 75,101
10/07/2024 1,615.60p 1,623.00p 1,613.27p 1,623.00p 55,106
09/07/2024 1,622.40p 1,626.93p 1,606.60p 1,608.80p 148,236
08/07/2024 1,613.60p 1,629.15p 1,613.60p 1,620.40p 22,529
05/07/2024 1,627.40p 1,631.71p 1,614.55p 1,618.40p 18,760
04/07/2024 1,616.20p 1,623.80p 1,616.20p 1,619.40p 80,985
03/07/2024 1,601.00p 1,607.80p 1,596.60p 1,607.50p 79,667
02/07/2024 1,594.20p 1,598.20p 1,587.40p 1,593.80p 61,320
01/07/2024 1,617.20p 1,619.40p 1,606.46p 1,608.80p 65,091
28/06/2024 1,621.40p 1,622.80p 1,606.60p 1,607.60p 101,390
27/06/2024 1,614.20p 1,622.80p 1,614.20p 1,617.20p 21,380
26/06/2024 1,632.40p 1,634.91p 1,618.60p 1,622.80p 38,063
25/06/2024 1,636.00p 1,637.00p 1,625.40p 1,625.40p 17,655
24/06/2024 1,627.80p 1,641.80p 1,627.80p 1,637.00p 94,378
21/06/2024 1,634.80p 1,636.00p 1,616.83p 1,626.10p 33,031
20/06/2024 1,622.00p 1,632.40p 1,619.80p 1,632.40p 27,782
19/06/2024 1,621.00p 1,621.20p 1,614.00p 1,618.00p 33,580
18/06/2024 1,616.40p 1,621.67p 1,613.40p 1,619.00p 105,321
17/06/2024 1,615.00p 1,615.88p 1,605.92p 1,610.80p 25,872
14/06/2024 1,620.60p 1,620.60p 1,603.65p 1,611.30p 47,692
13/06/2024 1,624.40p 1,625.80p 1,614.40p 1,614.40p 17,121
12/06/2024 1,615.20p 1,630.00p 1,614.17p 1,630.00p 197,600
11/06/2024 1,628.60p 1,634.60p 1,604.90p 1,605.50p 29,889
10/06/2024 1,614.40p 1,626.20p 1,614.40p 1,623.20p 41,087
07/06/2024 1,649.00p 1,649.00p 1,630.20p 1,632.00p 99,135
06/06/2024 1,629.00p 1,648.21p 1,629.00p 1,643.40p 154,610
05/06/2024 1,641.20p 1,642.80p 1,631.32p 1,634.60p 59,839
04/06/2024 1,634.20p 1,639.80p 1,629.80p 1,633.20p 54,241
03/06/2024 1,651.20p 1,651.20p 1,638.20p 1,638.20p 35,825
31/05/2024 1,634.00p 1,643.40p 1,634.00p 1,641.20p 20,665
30/05/2024 1,616.20p 1,639.20p 1,615.80p 1,639.00p 113,020
29/05/2024 1,630.20p 1,636.83p 1,621.60p 1,621.60p 245,483
28/05/2024 1,650.60p 1,655.00p 1,637.80p 1,641.80p 53,077
27/05/2024 1,625.20p 1,651.51p 1,625.20p 1,650.80p 34,396