UK markets close in 5 hours 45 minutes

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
1,179.40+15.60 (+1.34%)
As of 01:42PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20221,175.711,186.201,175.711,179.401,179.40826
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
16 Mar 20221,329.411,329.411,329.411,337.201,337.2012
15 Mar 20221,280.051,280.051,280.051,293.301,293.305,248
14 Mar 20221,292.001,295.551,283.201,284.701,284.70630
11 Mar 20221,309.401,310.801,303.031,293.901,293.90646
10 Mar 20221,295.601,309.861,295.601,284.601,284.60338
09 Mar 20221,295.201,304.601,287.981,306.601,306.60985
08 Mar 20221,265.901,265.901,265.901,265.901,265.90-
07 Mar 20221,287.201,288.601,280.001,293.501,293.50464
04 Mar 20221,311.341,311.341,306.991,305.301,305.301,215
03 Mar 20221,331.201,331.201,331.201,331.201,331.20-
02 Mar 20221,330.201,331.911,327.501,340.301,340.307,162
01 Mar 20221,342.331,342.331,330.651,331.201,331.20181
28 Feb 20221,339.001,349.401,339.001,349.201,349.2018,025
25 Feb 20221,321.601,341.661,309.731,341.501,341.50252,203
24 Feb 20221,290.001,290.001,290.001,290.001,290.00-
23 Feb 20221,324.101,324.101,324.101,324.101,324.10-
22 Feb 20221,320.001,338.121,320.001,333.701,333.7036,630
21 Feb 20221,333.601,343.291,333.601,334.001,334.004,449
18 Feb 20221,347.801,366.761,347.801,349.801,349.802,883
17 Feb 20221,370.701,370.701,370.701,370.701,370.70-
16 Feb 20221,382.801,391.601,376.201,380.801,380.802,139
15 Feb 20221,375.751,375.751,373.901,384.901,384.9033
14 Feb 20221,348.161,353.221,348.161,363.501,363.501,036
11 Feb 20221,389.551,393.841,382.281,386.801,386.80329
10 Feb 20221,420.341,420.341,420.341,410.801,410.807
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...