UK markets closed

UBS (Irl) ETF plc - MSCI ACWI Socially Responsible UCITS ETF (AWSG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,511.80+25.40 (+1.71%)
At close: 04:13PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241,513.801,513.801,512.201,511.801,511.802,442
25 Apr 20241,494.601,494.601,478.841,486.401,486.4010,420
24 Apr 20241,502.001,505.601,496.001,497.201,497.208,139
23 Apr 20241,482.801,494.801,479.781,492.401,492.403,524
22 Apr 20241,470.201,470.201,470.201,470.201,470.20-
19 Apr 20241,471.681,471.681,471.681,475.401,475.40452
18 Apr 20241,485.601,485.601,485.601,485.601,485.60-
17 Apr 20241,493.201,493.201,482.201,482.201,482.202,520
16 Apr 20241,487.601,488.321,487.601,492.901,492.904,146
15 Apr 20241,527.001,528.951,515.801,515.801,515.802,786
12 Apr 20241,521.901,521.901,521.901,521.901,521.90-
11 Apr 20241,524.001,524.001,524.001,525.901,525.90562
10 Apr 20241,550.071,550.071,527.811,530.301,530.30565
09 Apr 20241,534.501,534.501,534.501,534.501,534.50-
08 Apr 20241,542.201,542.201,542.201,542.201,542.20-
05 Apr 20241,529.001,530.811,526.201,534.001,534.001,996
04 Apr 20241,550.001,550.001,550.001,550.001,550.00-
03 Apr 20241,542.001,542.001,542.001,546.801,546.80518
02 Apr 20241,546.001,565.201,538.601,542.101,542.103,982
28 Mar 20241,560.601,564.201,560.601,562.601,562.604,573
27 Mar 20241,558.801,558.801,555.201,555.801,555.802,345
26 Mar 20241,564.601,564.601,559.401,559.401,559.402,020
25 Mar 20241,557.401,559.201,557.401,557.401,557.401,896
22 Mar 20241,560.301,560.301,560.301,560.301,560.30-
21 Mar 20241,553.601,565.201,553.401,565.701,565.701,775
20 Mar 20241,540.201,540.201,538.601,538.601,538.60380
19 Mar 20241,533.601,533.601,529.801,533.601,533.601,153
18 Mar 20241,527.001,527.601,527.001,531.201,531.201,631
15 Mar 20241,534.001,534.001,522.201,522.201,522.204,754
14 Mar 20241,534.801,534.801,534.801,535.101,535.10814
13 Mar 20241,543.001,543.401,543.001,541.801,541.802,453
12 Mar 20241,540.801,541.001,533.501,539.001,539.002,891
11 Mar 20241,527.201,530.481,523.921,525.801,525.803,412
08 Mar 20241,545.801,548.001,545.351,538.301,538.305,615
07 Mar 20241,536.601,540.561,529.561,539.401,539.409,910
06 Mar 20241,523.201,525.201,523.201,526.101,526.10946
05 Mar 20241,520.601,520.601,517.201,517.401,517.402,091
04 Mar 20241,530.201,531.401,530.201,530.101,530.106,662
01 Mar 20241,524.201,524.201,524.201,524.201,524.20-
29 Feb 20241,502.481,502.481,502.481,510.601,510.602
28 Feb 20241,502.601,511.021,502.601,508.801,508.8039,853
27 Feb 20241,509.501,509.501,509.501,509.501,509.50-
26 Feb 20241,513.201,513.201,512.401,511.701,511.701,726
23 Feb 20241,512.101,512.101,512.101,512.101,512.10-
22 Feb 20241,499.601,501.201,499.601,504.901,504.901,628
21 Feb 20241,478.801,478.801,473.401,477.101,477.10194
20 Feb 20241,484.201,484.201,477.201,478.701,478.703,256
19 Feb 20241,490.201,490.201,490.201,492.601,492.60814
16 Feb 20241,497.901,497.901,497.901,497.901,497.90-
15 Feb 20241,489.601,489.601,489.601,489.601,489.60-
14 Feb 20241,476.601,476.601,476.601,476.601,476.60-
13 Feb 20241,472.401,486.401,472.401,472.201,472.2012,525
12 Feb 20241,489.601,491.321,489.601,495.601,495.601,655
09 Feb 20241,478.601,478.601,478.601,481.501,481.505,488
08 Feb 20241,474.601,475.801,474.601,473.501,473.503,082
07 Feb 20241,473.001,473.001,460.131,469.801,469.80996
06 Feb 20241,461.001,463.001,461.001,464.401,464.403,256
05 Feb 20241,460.801,463.601,449.201,453.901,453.9040,484
02 Feb 20241,449.401,453.531,449.401,455.601,455.603,434
01 Feb 20241,445.801,445.801,445.801,439.501,439.50300
31 Jan 20241,453.801,453.801,453.801,453.801,453.80-
30 Jan 20241,460.801,460.801,459.051,459.101,459.101,845
29 Jan 20241,449.001,449.001,449.001,449.001,449.00-
26 Jan 20241,451.801,451.801,451.801,450.001,450.001,289
25 Jan 20241,446.801,446.801,446.801,446.801,446.80-
24 Jan 20241,447.601,447.601,447.601,451.101,451.101,000
23 Jan 20241,440.801,440.801,440.801,436.801,436.801,771
22 Jan 20241,435.291,435.291,435.291,439.901,439.901,108
19 Jan 20241,423.401,423.401,423.401,423.401,423.40-
18 Jan 20241,410.521,410.521,410.521,417.201,417.202,635
17 Jan 20241,410.401,410.401,410.401,410.401,410.40-
16 Jan 20241,417.801,419.601,417.801,421.501,421.507,967
15 Jan 20241,424.001,424.001,424.001,424.001,424.00-
12 Jan 20241,423.201,423.201,423.201,425.401,425.40814
11 Jan 20241,413.001,413.001,413.001,413.001,413.00-
10 Jan 20241,419.601,419.601,419.601,419.601,419.60-
09 Jan 20241,417.601,417.601,417.601,415.801,415.802,853
08 Jan 20241,406.001,409.801,406.001,409.801,409.803,880
05 Jan 20241,395.001,404.111,394.201,405.501,405.507,071
04 Jan 20241,406.401,406.401,406.401,406.401,406.40-
03 Jan 20241,402.701,402.701,402.701,402.701,402.70-
02 Jan 20241,415.901,415.901,415.901,415.901,415.90-
29 Dec 20231,430.401,430.401,430.401,430.401,430.40-
28 Dec 20231,431.701,431.701,431.701,431.701,431.70-
27 Dec 20231,426.001,426.001,426.001,426.001,426.00-
22 Dec 20231,412.601,414.601,411.231,417.301,417.30601
21 Dec 20231,415.001,415.001,415.001,415.001,415.00-
20 Dec 20231,422.271,422.271,422.271,423.301,423.307
19 Dec 20231,411.801,420.601,411.801,420.601,420.601,175
18 Dec 20231,417.001,417.001,414.961,414.401,414.402,000
15 Dec 20231,412.801,412.801,412.801,412.801,412.80-
14 Dec 20231,408.001,413.801,406.851,412.601,412.603,677
13 Dec 20231,388.301,388.301,388.301,388.301,388.30-
12 Dec 20231,384.741,384.741,384.741,384.501,384.501,000
11 Dec 20231,381.201,381.291,381.201,381.201,381.20486
08 Dec 20231,375.601,376.401,374.801,373.901,373.903,008
07 Dec 20231,370.001,370.001,369.401,369.401,369.403,317
06 Dec 20231,377.001,377.001,374.001,374.601,374.608,427
05 Dec 20231,367.901,367.901,367.901,367.901,367.90-
04 Dec 20231,370.201,371.361,370.201,365.701,365.702,652
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...