UK markets closed

UBS (Irl) ETF plc - S&P 500 ESG UCITS ETF Hedged to GBP A Dis (5ESG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,025.00+51.75 (+1.74%)
At close: 04:35PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243,001.503,026.503,001.503,025.003,025.001,264
02 May 20242,978.502,984.502,967.002,973.252,973.25903
01 May 20242,973.002,973.002,962.502,965.752,965.753,642
30 Apr 20243,031.503,031.503,024.503,012.503,012.501,437
29 Apr 20243,028.503,037.503,023.003,028.003,028.003,217
26 Apr 20243,011.003,020.503,011.003,017.253,017.25747
25 Apr 20242,978.002,978.502,947.272,956.752,956.753,196
24 Apr 20242,989.002,992.002,976.322,978.002,978.005,592
23 Apr 20242,948.002,960.502,948.002,976.252,976.251,701
22 Apr 20242,924.502,936.502,924.502,923.752,923.75253
19 Apr 20242,937.002,947.502,930.002,933.002,933.006,126
18 Apr 20242,966.002,970.502,952.002,968.002,968.004,374
17 Apr 20242,962.502,992.532,962.502,967.752,967.751,475
16 Apr 20242,983.002,991.002,978.002,979.002,979.005,372
15 Apr 20243,023.003,044.003,023.003,027.003,027.00801
12 Apr 20243,064.003,066.283,035.503,036.003,036.00640
11 Apr 20243,045.503,045.503,029.003,036.503,036.501,032
10 Apr 20243,070.003,072.003,031.003,035.503,035.501,004
09 Apr 20243,053.503,071.733,053.503,046.003,046.002,052
08 Apr 20243,060.503,067.503,055.003,067.503,067.501,144
05 Apr 20243,036.003,047.503,036.003,050.253,050.25180
04 Apr 20243,079.503,089.503,079.503,088.003,088.002,912
03 Apr 20243,062.003,077.613,058.003,075.503,075.50962
02 Apr 20243,102.503,102.503,056.503,061.503,061.509,348
28 Mar 20243,094.503,102.003,092.503,097.253,097.252,882
27 Mar 20243,080.003,096.503,071.503,075.753,075.753,803
26 Mar 20243,084.503,090.003,081.393,082.003,082.003,575
25 Mar 20243,074.003,081.673,074.003,078.003,078.006,862
22 Mar 20243,092.503,092.503,073.503,082.253,082.253,367
21 Mar 20243,083.503,095.503,083.503,093.503,093.501,242
20 Mar 20243,048.003,052.783,047.613,046.003,046.00949
19 Mar 20243,036.503,045.503,016.503,039.253,039.251,902
18 Mar 20243,023.003,054.503,021.503,036.753,036.752,864
15 Mar 20243,037.003,037.003,001.503,011.003,011.001,300
14 Mar 20243,037.003,050.503,022.263,026.003,026.0013,636
13 Mar 20243,038.503,045.003,034.333,040.003,040.001,845
12 Mar 20243,028.003,038.503,012.003,033.503,033.503,641
11 Mar 20242,997.003,009.502,993.003,002.503,002.504,514
08 Mar 20243,029.503,046.003,020.943,027.503,027.5036,139
07 Mar 20242,984.503,021.502,984.503,018.503,018.504,322
06 Mar 20242,991.502,999.002,989.502,999.002,999.001,447
05 Mar 20243,015.503,015.502,996.002,987.502,987.501,206
04 Mar 20243,017.003,019.003,013.833,014.503,014.50432
01 Mar 20242,990.003,011.502,990.002,995.252,995.25868
29 Feb 20242,967.502,995.502,967.502,983.002,983.00457
28 Feb 20242,976.002,981.502,975.832,981.502,981.50762
27 Feb 20242,993.002,993.002,979.752,982.502,982.50862
26 Feb 20242,981.503,005.502,981.002,991.752,991.751,075
23 Feb 20242,988.503,011.002,988.502,998.252,998.25997
22 Feb 20242,957.002,983.502,956.502,983.502,983.501,703
21 Feb 20242,934.002,934.002,920.002,922.502,922.50990
20 Feb 20242,949.502,949.502,916.002,922.502,922.50949
19 Feb 20242,933.502,953.502,933.502,945.002,945.001,086
16 Feb 20242,964.002,965.002,947.502,960.502,960.503,976
15 Feb 20242,958.502,958.502,941.002,941.002,941.001,854
14 Feb 20242,927.002,936.502,926.002,930.002,930.00710
13 Feb 20242,957.502,966.502,915.502,925.502,925.501,887
12 Feb 20242,962.502,973.002,960.502,971.752,971.75970
09 Feb 20242,951.002,954.002,937.502,954.002,954.004,956
08 Feb 20242,936.502,940.782,936.502,935.252,935.25619
07 Feb 20242,910.002,948.502,910.002,931.502,931.503,779
06 Feb 20242,915.502,917.002,910.502,912.502,912.50832
05 Feb 20242,911.002,916.502,895.442,902.002,902.007,467
02 Feb 20242,900.002,910.002,885.002,910.002,910.004,797
01 Feb 20242,865.502,879.002,865.502,865.752,865.752,850
31 Jan 20242,894.502,895.002,877.502,876.502,876.503,062
30 Jan 20242,912.002,912.002,904.502,908.252,908.252,665
29 Jan 20242,891.502,893.002,889.332,890.002,890.001,056
26 Jan 20242,876.502,891.002,876.502,896.002,896.001,799
25 Jan 20242,878.002,891.002,876.002,890.502,890.501,696
24 Jan 20242,884.502,892.502,884.502,891.002,891.00317
23 Jan 20242,867.002,869.502,861.502,861.502,861.5060
22 Jan 20242,866.502,875.502,863.002,863.002,863.001,784
19 Jan 20242,833.502,835.502,833.502,835.502,835.5044
18 Jan 20242,801.002,813.502,801.002,813.002,813.004,281
17 Jan 20242,796.502,796.502,790.502,800.002,800.003,792
16 Jan 20242,807.502,821.502,804.002,821.002,821.0013,484
15 Jan 20242,818.502,820.222,818.502,821.502,821.501,162
12 Jan 20242,816.002,826.232,813.832,822.502,822.502,715
11 Jan 20242,833.002,834.002,801.502,801.502,801.50248
10 Jan 20242,810.502,815.732,808.502,813.002,813.00996
09 Jan 20242,806.272,806.272,806.272,806.252,806.2537
08 Jan 20242,771.002,788.002,771.002,787.252,787.2593
05 Jan 20242,768.002,776.502,752.502,776.502,776.5076
04 Jan 20242,781.502,781.832,772.502,787.002,787.001,821
03 Jan 20242,789.502,789.502,789.002,783.002,783.00376
02 Jan 20242,823.002,823.502,792.002,796.502,796.50226
29 Dec 20232,826.502,828.232,826.502,823.002,823.0034
28 Dec 20232,824.002,825.502,822.502,822.502,822.50403
27 Dec 20232,825.002,825.002,816.662,815.502,815.50639
22 Dec 20232,804.002,804.502,798.002,801.752,801.754,996
21 Dec 20232,790.002,799.502,790.002,792.002,792.0081
20 Dec 20232,812.002,821.002,807.502,817.002,817.00557
19 Dec 20232,799.502,802.502,793.502,807.502,807.50730
18 Dec 20232,788.002,796.002,786.782,796.002,796.008,560
15 Dec 20232,788.502,802.002,781.002,785.502,785.50887
14 Dec 20232,785.002,790.502,785.002,782.502,782.50607
13 Dec 20232,745.002,745.282,707.002,742.502,742.5049
12 Dec 20232,730.002,734.502,726.002,730.502,730.5094
11 Dec 20232,718.002,724.172,717.002,718.002,718.001,547
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...