UK markets closed

UBS (Irl) ETF plc - MSCI ACWI Socially Responsible UCITS ETF Hedged GBP A Dis (AWSG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,270.10+12.80 (+1.02%)
At close: 03:08PM BST
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20221,250.941,264.651,246.811,270.101,270.101,492
09 Aug 20221,257.301,257.301,257.301,257.301,257.30-
08 Aug 20221,268.311,270.121,268.311,267.801,267.80503
05 Aug 20221,256.401,256.401,256.401,253.301,253.301,061
04 Aug 20221,265.921,265.921,265.921,263.001,263.001,061
03 Aug 20221,258.701,258.701,258.701,258.701,258.70-
02 Aug 20221,243.001,259.801,243.001,252.901,252.901,646
01 Aug 20221,258.201,258.201,258.201,258.201,258.20-
29 Jul 20221,259.801,270.401,258.991,255.001,255.003,371
28 Jul 20221,233.011,233.011,233.011,247.401,247.402
27 Jul 20221,222.811,222.811,222.811,228.301,228.302
26 Jul 20221,221.001,221.001,221.001,221.001,221.00-
25 Jul 20221,235.261,235.261,234.721,231.501,231.502,781
22 Jul 20221,236.801,236.801,236.801,236.801,236.80-
21 Jul 20221,236.801,236.801,229.221,228.801,228.802,146
20 Jul 20221,216.801,216.801,216.801,218.901,218.9021
19 Jul 20221,206.901,206.901,206.901,206.901,206.90-
18 Jul 20221,201.361,201.361,201.361,200.701,200.701
15 Jul 20221,190.201,190.201,190.201,190.201,190.20-
14 Jul 20221,164.901,164.901,164.901,164.901,164.90-
13 Jul 20221,176.101,176.101,176.101,176.101,176.10-
12 Jul 20221,187.801,187.801,187.801,187.801,187.80-
11 Jul 20221,195.311,195.311,195.311,192.401,192.4020
08 Jul 20221,200.261,200.261,200.261,207.601,207.603
07 Jul 20221,199.301,199.301,199.301,199.301,199.30-
06 Jul 20221,186.201,186.201,175.711,179.401,179.40826
05 Jul 20221,179.401,179.401,166.801,163.801,163.8036,131
04 Jul 20221,164.001,174.401,124.221,174.901,174.90290
01 Jul 20221,171.601,171.601,171.601,170.001,170.0020
30 Jun 20221,167.621,167.621,167.621,170.501,170.50427
29 Jun 20221,185.401,185.401,179.311,181.101,181.103,066
28 Jun 20221,199.401,199.401,199.401,199.401,199.40-
27 Jun 20221,209.001,211.231,209.001,212.201,212.20546
24 Jun 20221,199.901,199.901,199.901,199.901,199.90-
23 Jun 20221,168.201,168.201,160.231,165.401,165.402,467
22 Jun 20221,171.801,171.801,171.801,171.801,171.80-
21 Jun 20221,171.101,171.101,171.101,171.101,171.10-
20 Jun 20221,151.801,151.801,151.801,151.801,151.80-
17 Jun 20221,144.501,144.501,144.501,144.501,144.50-
16 Jun 20221,142.101,142.101,142.101,142.101,142.10-
15 Jun 20221,167.401,167.401,167.401,167.401,167.40-
14 Jun 20221,179.601,179.801,165.391,159.901,159.904,959
13 Jun 20221,179.201,181.261,170.451,169.201,169.203,053
10 Jun 20221,205.801,205.801,205.801,205.801,205.80-
09 Jun 20221,260.171,264.221,258.421,253.401,253.407,393
08 Jun 20221,259.671,259.671,259.671,266.501,266.5015
07 Jun 20221,248.471,248.471,248.471,256.701,256.7011
06 Jun 20221,276.451,276.451,276.451,266.501,266.5098
01 Jun 20221,250.201,250.201,250.201,251.401,251.40916
31 May 20221,262.601,262.601,262.601,263.601,263.601,076
30 May 20221,281.201,285.551,277.691,278.801,278.80491,834
27 May 20221,261.101,261.101,261.101,261.101,261.10-
26 May 20221,223.001,226.401,217.361,237.901,237.90851
25 May 20221,213.401,213.401,211.901,214.001,214.00874
24 May 20221,200.201,200.201,200.201,200.201,200.20-
23 May 20221,220.001,220.001,220.001,220.001,220.00-
20 May 20221,197.101,197.101,197.101,197.101,197.10-
19 May 20221,203.401,203.401,203.401,203.401,203.40-
18 May 20221,223.101,223.101,223.101,223.101,223.10-
17 May 20221,238.771,238.771,238.771,243.601,243.6011
16 May 20221,228.001,229.001,228.001,228.801,228.801,329
13 May 20221,238.001,240.401,229.081,236.101,236.10990
12 May 20221,205.201,205.201,205.201,206.501,206.50414
11 May 20221,225.201,250.071,224.371,230.201,230.20986
10 May 20221,232.001,234.731,218.281,218.501,218.504,105
09 May 20221,231.181,231.181,231.181,221.201,221.205,745
06 May 20221,256.691,256.691,239.081,267.401,267.4053
05 May 20221,308.981,308.981,308.981,276.301,276.305
04 May 20221,279.601,279.601,279.601,279.601,279.60-
03 May 20221,284.001,294.401,284.001,293.201,293.206,260
29 Apr 20221,318.831,318.831,308.011,303.401,303.401,882
28 Apr 20221,306.101,307.301,306.101,291.201,291.201,080
27 Apr 20221,295.401,295.401,295.401,295.401,295.40-
26 Apr 20221,319.771,319.771,319.771,290.801,290.80246
25 Apr 20221,300.601,305.701,300.001,302.601,302.6012,214
22 Apr 20221,329.321,329.321,329.321,331.501,331.501,662
21 Apr 20221,369.971,369.971,369.971,363.801,363.80159
20 Apr 20221,358.201,358.201,358.201,359.301,359.30252
19 Apr 20221,355.001,355.001,351.801,352.201,352.20971
14 Apr 20221,360.001,360.001,360.001,351.901,351.9019,497
13 Apr 20221,354.501,354.501,354.501,354.501,354.50-
12 Apr 20221,364.001,365.201,363.201,356.501,356.50732
11 Apr 20221,358.201,377.211,358.201,352.901,352.90442
08 Apr 20221,390.201,390.201,383.641,377.701,377.70576
07 Apr 20221,378.401,384.001,364.401,364.601,364.601,760
06 Apr 20221,386.401,386.401,379.601,367.801,367.80978
05 Apr 20221,407.001,407.811,401.721,399.701,399.70347
04 Apr 20221,401.201,404.001,401.201,404.401,404.401,443
01 Apr 20221,388.201,398.201,382.981,388.901,388.901,404
31 Mar 20221,418.801,418.801,397.601,401.701,401.701,216
30 Mar 20221,409.401,411.121,409.401,409.201,409.20782
29 Mar 20221,411.301,411.301,411.301,411.301,411.30-
28 Mar 20221,390.401,390.401,390.401,390.401,390.40-
25 Mar 20221,374.401,383.341,374.201,375.801,375.802,716
24 Mar 20221,376.601,376.601,376.601,376.601,376.60-
23 Mar 20221,378.101,378.101,378.101,378.101,378.10-
22 Mar 20221,378.781,378.781,372.161,378.901,378.9099
21 Mar 20221,374.801,374.801,367.931,373.201,373.206,100
18 Mar 20221,350.201,355.401,349.601,365.801,365.80590
17 Mar 20221,342.801,342.801,337.901,346.301,346.301,828
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...