UBS (IRL) ETF Ubsetf S&P 500 GBP HD A-DIS

(USPG)
Sector: n/a
2,986.50p
27.00p 0.91
Last updated: 16:38:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 2,969.00p 2,987.00p 2,969.00p 2,986.50p 9,224
16/01/2025 2,954.00p 2,959.50p 2,954.00p 2,947.50p 3,091
15/01/2025 2,944.00p 2,948.00p 2,944.00p 2,947.50p 640
14/01/2025 2,911.00p 2,914.82p 2,895.50p 2,895.50p 2,864
13/01/2025 2,873.00p 2,875.20p 2,873.00p 2,875.00p 982
10/01/2025 2,932.00p 2,937.85p 2,889.29p 2,889.50p 2,121
09/01/2025 2,937.00p 2,932.00p 2,928.29p 2,932.00p 16
08/01/2025 2,937.00p 2,937.00p 2,929.00p 2,932.50p 2,098
07/01/2025 2,967.00p 2,967.00p 2,949.00p 2,956.50p 640
06/01/2025 2,971.00p 2,988.00p 2,960.90p 2,988.00p 2,776
03/01/2025 2,924.00p 2,939.50p 2,924.00p 2,939.50p 3,957
02/01/2025 2,934.00p 2,945.37p 2,926.00p 2,930.00p 17,665
01/01/2025 2,926.00p 2,948.50p 2,926.50p 2,944.50p 0
31/12/2024 2,926.00p 2,948.50p 2,926.50p 2,944.50p 0
30/12/2024 2,926.00p 2,961.80p 2,925.37p 2,931.50p 1,402
27/12/2024 2,943.00p 3,000.30p 2,965.00p 2,965.00p 309
26/12/2024 2,943.00p 2,974.50p 2,945.50p 2,971.50p 0
25/12/2024 2,943.00p 2,974.50p 2,945.50p 2,971.50p 0
24/12/2024 2,943.00p 2,974.50p 2,945.50p 2,971.50p 0
23/12/2024 2,943.00p 2,945.50p 2,933.00p 2,945.50p 1,280
20/12/2024 2,932.00p 2,953.50p 2,908.71p 2,953.50p 663
19/12/2024 2,929.00p 2,936.50p 2,928.00p 2,936.50p 643
18/12/2024 3,003.00p 3,013.85p 3,010.00p 3,010.00p 3
17/12/2024 3,003.00p 3,020.50p 2,985.00p 3,004.00p 0
16/12/2024 3,003.00p 3,032.00p 2,997.00p 3,016.00p 0
13/12/2024 3,003.00p 3,003.00p 3,000.50p 3,000.50p 2,615
12/12/2024 3,017.00p 3,017.50p 3,016.75p 3,017.50p 935
11/12/2024 3,015.00p 3,019.50p 2,999.50p 3,019.50p 294
10/12/2024 3,022.00p 3,008.90p 3,005.50p 3,005.50p 1,788
09/12/2024 3,022.00p 3,031.50p 3,002.00p 3,011.50p 0
06/12/2024 3,022.00p 3,023.00p 3,012.98p 3,023.00p 2,448
05/12/2024 3,022.00p 3,022.00p 3,022.00p 3,022.00p 806
04/12/2024 3,015.00p 3,015.90p 3,009.15p 3,015.00p 1,001
03/12/2024 3,003.00p 3,005.00p 2,998.00p 2,999.50p 3,349
02/12/2024 2,998.00p 3,000.00p 2,998.00p 3,000.00p 67
29/11/2024 2,987.00p 2,995.00p 2,983.90p 2,985.50p 3,394
28/11/2024 2,975.00p 2,993.00p 2,966.50p 2,985.50p 0
27/11/2024 2,975.00p 2,976.50p 2,975.00p 2,976.50p 3,792
26/11/2024 2,979.00p 2,982.00p 2,976.00p 2,982.00p 1,400
25/11/2024 2,979.00p 2,983.00p 2,973.50p 2,973.50p 12,938
22/11/2024 2,940.00p 2,957.50p 2,939.00p 2,947.50p 5,711
21/11/2024 2,927.00p 2,947.50p 2,922.00p 2,947.50p 8,144
20/11/2024 2,940.00p 2,941.85p 2,912.50p 2,912.50p 2,983
19/11/2024 2,911.00p 2,927.50p 2,911.00p 2,927.50p 320
18/11/2024 2,907.00p 2,926.00p 2,907.00p 2,926.00p 43,462
15/11/2024 2,924.00p 2,932.15p 2,915.00p 2,966.50p 962
14/11/2024 2,969.00p 2,975.00p 2,961.00p 2,966.50p 4,336
13/11/2024 2,973.00p 2,974.50p 2,973.00p 2,974.50p 5,282
12/11/2024 2,984.00p 2,970.00p 2,969.85p 2,970.00p 3
11/11/2024 2,984.00p 2,984.00p 2,979.00p 2,979.00p 499
08/11/2024 2,942.00p 2,972.50p 2,971.85p 2,972.50p 336
07/11/2024 2,942.00p 2,956.50p 2,942.00p 2,956.50p 2,680
06/11/2024 2,931.00p 2,933.15p 2,922.00p 2,924.00p 5,618
05/11/2024 2,846.00p 2,858.00p 2,839.10p 2,858.00p 3,850
04/11/2024 2,838.00p 2,846.15p 2,838.00p 2,840.00p 2,864
01/11/2024 2,845.00p 2,858.00p 2,845.00p 2,851.00p 355
31/10/2024 2,866.00p 2,866.00p 2,838.00p 2,842.00p 2,235
30/10/2024 2,900.00p 2,900.00p 2,898.00p 2,898.00p 2,656
29/10/2024 2,904.00p 2,897.00p 2,865.00p 2,893.00p 0
28/10/2024 2,904.00p 2,899.90p 2,893.00p 2,893.00p 4
25/10/2024 2,904.00p 2,904.00p 2,888.85p 2,897.50p 2,679
24/10/2024 2,885.00p 2,885.00p 2,877.50p 2,879.50p 321
23/10/2024 2,889.00p 2,889.00p 2,879.50p 2,879.50p 714
22/10/2024 2,890.00p 2,895.50p 2,890.00p 2,895.50p 2,850
21/10/2024 2,892.00p 2,901.33p 2,889.00p 2,889.00p 2,988
18/10/2024 2,905.00p 2,906.00p 2,902.50p 2,906.00p 580
17/10/2024 2,905.00p 2,906.00p 2,905.00p 2,906.00p 320
16/10/2024 2,895.00p 2,887.50p 2,883.27p 2,887.50p 150
15/10/2024 2,895.00p 2,896.50p 2,893.00p 2,896.50p 3,260
14/10/2024 2,891.00p 2,902.00p 2,883.18p 2,900.00p 2,349
11/10/2024 2,879.00p 2,883.85p 2,879.00p 2,881.00p 337
10/10/2024 2,868.00p 2,868.00p 2,867.00p 2,867.00p 2,791
09/10/2024 2,850.00p 2,863.50p 2,847.00p 2,863.50p 58,997
08/10/2024 2,825.00p 2,846.00p 2,825.00p 2,844.00p 2,988
07/10/2024 2,846.00p 2,847.00p 2,833.00p 2,843.00p 66,088
04/10/2024 2,845.00p 2,845.00p 2,825.00p 2,827.50p 1,760
03/10/2024 2,819.00p 2,821.50p 2,815.90p 2,821.50p 3,173
02/10/2024 2,822.00p 2,831.00p 2,822.00p 2,831.00p 616
01/10/2024 2,827.00p 2,827.00p 2,819.00p 2,823.50p 960
30/09/2024 2,840.00p 2,842.00p 2,839.15p 2,842.00p 2,462
27/09/2024 2,848.00p 2,851.76p 2,844.00p 2,850.50p 1,149
26/09/2024 2,844.00p 2,858.78p 2,841.50p 2,841.50p 1,049
25/09/2024 2,844.00p 2,844.00p 2,838.48p 2,838.50p 6,926
24/09/2024 2,830.00p 2,841.60p 2,834.00p 2,834.00p 100
23/09/2024 2,830.00p 2,834.00p 2,826.00p 2,834.00p 1,695
20/09/2024 2,830.00p 2,827.85p 2,791.60p 2,815.50p 38
19/09/2024 2,830.00p 2,832.00p 2,828.00p 2,832.00p 2,174
18/09/2024 2,802.00p 2,803.50p 2,786.50p 2,803.50p 0
17/09/2024 2,802.00p 2,804.00p 2,800.00p 2,803.50p 1,806
16/09/2024 2,783.00p 2,782.85p 2,782.00p 2,782.00p 9
13/09/2024 2,783.00p 2,787.50p 2,778.95p 2,753.50p 327
12/09/2024 2,758.00p 2,759.08p 2,753.50p 2,689.50p 1,608
11/09/2024 2,709.00p 2,714.85p 2,689.50p 2,689.50p 1,734
10/09/2024 2,719.00p 2,719.00p 2,715.00p 2,715.00p 311
09/09/2024 2,698.00p 2,699.00p 2,698.00p 2,699.00p 320
06/09/2024 2,695.00p 2,702.00p 2,686.50p 2,686.50p 1,280
05/09/2024 2,740.00p 2,726.00p 2,719.00p 2,719.00p 265
04/09/2024 2,740.00p 2,740.00p 2,727.15p 2,739.00p 440
03/09/2024 2,761.00p 2,779.35p 2,755.00p 2,760.00p 2,332
02/09/2024 2,787.00p 2,797.42p 2,792.35p 2,774.50p 1,089
30/08/2024 2,787.00p 2,788.00p 2,774.50p 2,774.50p 2,223
29/08/2024 2,775.00p 2,793.00p 2,773.15p 2,789.50p 7,728
28/08/2024 2,782.00p 2,788.43p 2,769.00p 2,770.00p 6,332
27/08/2024 2,777.00p 2,789.00p 2,760.50p 2,782.50p 0
26/08/2024 2,781.00p 2,833.50p 2,772.50p 2,776.50p 0
23/08/2024 2,781.00p 2,833.50p 2,772.50p 2,776.50p 0
22/08/2024 2,781.00p 2,833.50p 2,772.50p 2,776.50p 0
21/08/2024 2,781.00p 2,781.00p 2,743.40p 2,779.50p 323
20/08/2024 2,694.00p 2,784.50p 2,763.50p 2,770.50p 0
19/08/2024 2,694.00p 2,770.50p 2,739.00p 2,763.50p 0
16/08/2024 2,694.00p 2,755.50p 2,726.50p 2,744.50p 0
15/08/2024 2,694.00p 2,744.50p 2,690.50p 2,739.50p 0
14/08/2024 2,694.00p 2,698.00p 2,693.85p 2,698.00p 327
13/08/2024 2,669.00p 2,676.00p 2,669.00p 2,676.00p 189
12/08/2024 2,654.00p 2,657.00p 2,644.00p 2,646.50p 1,348
09/08/2024 2,594.00p 2,639.00p 2,637.00p 2,637.00p 120
08/08/2024 2,594.00p 2,622.50p 2,594.00p 2,622.50p 640
07/08/2024 2,636.00p 2,636.00p 2,630.50p 2,630.50p 320
06/08/2024 2,588.00p 2,614.00p 2,588.00p 2,608.50p 1,498
05/08/2024 2,546.00p 2,597.00p 2,540.00p 2,595.00p 9,958
02/08/2024 2,669.00p 2,680.00p 2,644.00p 2,644.50p 2,864
01/08/2024 2,748.00p 2,748.00p 2,728.50p 2,728.50p 968
31/07/2024 2,708.00p 2,755.50p 2,709.00p 2,752.50p 0
30/07/2024 2,708.00p 2,709.00p 2,708.00p 2,709.00p 320
29/07/2024 2,720.00p 2,735.60p 2,718.50p 2,718.50p 43
26/07/2024 2,720.00p 2,720.00p 2,714.50p 2,715.50p 320
25/07/2024 2,695.00p 2,715.50p 2,695.00p 2,715.50p 1,434
24/07/2024 2,758.00p 2,746.00p 2,722.00p 2,722.00p 150
23/07/2024 2,758.00p 2,779.00p 2,768.15p 2,779.00p 120
22/07/2024 2,758.00p 2,758.00p 2,747.30p 2,756.50p 339
19/07/2024 2,806.00p 2,767.50p 2,741.00p 2,745.50p 0
18/07/2024 2,806.00p 2,787.50p 2,767.50p 2,767.50p 4,400