UK markets closed
NIKKEI 225
26,431.55 -722.28 (-2.66%) HANG SENG
17,855.14 -78.13 (-0.44%) CRUDE OIL
77.15 -1.59 (-2.02%) GOLD FUTURES
1,635.60 -20.00 (-1.21%) DOW
29,221.85 -368.56 (-1.25%) BTC-GBP
17,839.64 +8.97 (+0.05%)
UBS (Lux) Fund Solutions – MSCI China ESG Universal Low Carbon Select UCITS ETF (CNSG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:10AM BST
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 22 Sept 2022 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 21 Sept 2022 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 20 Sept 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 16 Sept 2022 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 15 Sept 2022 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 14 Sept 2022 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 13 Sept 2022 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 12 Sept 2022 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 09 Sept 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 08 Sept 2022 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 07 Sept 2022 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 06 Sept 2022 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 05 Sept 2022 | 8.03 | 8.03 | 8.03 | 7.94 | 7.94 | 200 |
| 02 Sept 2022 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 01 Sept 2022 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 31 Aug 2022 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 30 Aug 2022 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 26 Aug 2022 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| 25 Aug 2022 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 24 Aug 2022 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 23 Aug 2022 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 22 Aug 2022 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 19 Aug 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 18 Aug 2022 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 17 Aug 2022 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 16 Aug 2022 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 15 Aug 2022 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 12 Aug 2022 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 11 Aug 2022 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 10 Aug 2022 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 09 Aug 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 08 Aug 2022 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 05 Aug 2022 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 04 Aug 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 03 Aug 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 02 Aug 2022 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 01 Aug 2022 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 29 Jul 2022 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 28 Jul 2022 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 27 Jul 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 26 Jul 2022 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| 25 Jul 2022 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 22 Jul 2022 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 21 Jul 2022 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 20 Jul 2022 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 19 Jul 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 18 Jul 2022 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 15 Jul 2022 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 14 Jul 2022 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 13 Jul 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 12 Jul 2022 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| 11 Jul 2022 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 08 Jul 2022 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 07 Jul 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 06 Jul 2022 | 878.90 | 878.90 | 878.90 | 878.90 | 878.90 | - |
| 05 Jul 2022 | 881.00 | 881.00 | 881.00 | 883.60 | 883.60 | 206 |
| 04 Jul 2022 | 889.20 | 889.20 | 889.20 | 889.20 | 889.20 | - |
| 01 Jul 2022 | 886.50 | 886.50 | 886.50 | 886.50 | 886.50 | - |
| 30 Jun 2022 | 874.75 | 874.75 | 874.75 | 874.75 | 874.75 | - |
| 29 Jun 2022 | 876.25 | 876.25 | 876.25 | 876.25 | 876.25 | - |
| 28 Jun 2022 | 887.35 | 887.35 | 887.35 | 887.35 | 887.35 | - |
| 27 Jun 2022 | 871.90 | 871.90 | 871.80 | 874.65 | 874.65 | 1,000 |
| 24 Jun 2022 | 864.20 | 864.20 | 864.20 | 864.20 | 864.20 | - |
| 23 Jun 2022 | 844.15 | 844.15 | 844.15 | 844.15 | 844.15 | - |
| 22 Jun 2022 | 833.40 | 836.20 | 833.40 | 831.00 | 831.00 | 20 |
| 21 Jun 2022 | 842.30 | 846.20 | 842.30 | 843.70 | 843.70 | 19,555 |
| 20 Jun 2022 | 830.80 | 830.80 | 830.80 | 830.80 | 830.80 | - |
| 17 Jun 2022 | 819.45 | 819.45 | 819.45 | 819.45 | 819.45 | - |
| 16 Jun 2022 | 813.60 | 813.60 | 809.30 | 797.95 | 797.95 | 331 |
| 15 Jun 2022 | 838.30 | 838.30 | 838.30 | 838.30 | 838.30 | - |
| 14 Jun 2022 | 828.60 | 828.60 | 828.60 | 828.60 | 828.60 | - |
| 13 Jun 2022 | 810.20 | 810.20 | 810.20 | 794.30 | 794.30 | 12,166 |
| 10 Jun 2022 | 816.30 | 816.30 | 816.30 | 816.30 | 816.30 | - |
| 09 Jun 2022 | 808.40 | 808.40 | 808.40 | 808.40 | 808.40 | 4,093 |
| 08 Jun 2022 | 830.10 | 830.10 | 830.10 | 830.10 | 830.10 | - |
| 07 Jun 2022 | 804.10 | 804.10 | 804.10 | 804.10 | 804.10 | - |
| 06 Jun 2022 | 796.51 | 796.51 | 796.51 | 806.05 | 806.05 | 3,198 |
| 01 Jun 2022 | 772.75 | 772.75 | 772.75 | 772.75 | 772.75 | - |
| 31 May 2022 | 781.75 | 781.75 | 781.75 | 781.75 | 781.75 | - |
| 30 May 2022 | 762.95 | 762.95 | 762.95 | 762.95 | 762.95 | - |
| 27 May 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 26 May 2022 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 25 May 2022 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 24 May 2022 | 722.30 | 722.30 | 722.30 | 722.30 | 722.30 | - |
| 23 May 2022 | 749.30 | 749.30 | 749.20 | 746.60 | 746.60 | 10,246 |
| 20 May 2022 | 752.80 | 752.80 | 752.80 | 752.80 | 752.80 | - |
| 19 May 2022 | 745.55 | 745.55 | 745.55 | 745.55 | 745.55 | - |
| 18 May 2022 | 745.05 | 745.05 | 745.05 | 745.05 | 745.05 | - |
| 17 May 2022 | 748.55 | 748.55 | 748.55 | 748.55 | 748.55 | - |
| 16 May 2022 | 740.95 | 740.95 | 740.95 | 740.95 | 740.95 | - |
| 13 May 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 12 May 2022 | 720.05 | 720.05 | 720.05 | 720.05 | 720.05 | - |
| 11 May 2022 | 718.50 | 718.50 | 718.50 | 723.45 | 723.45 | 436 |
| 10 May 2022 | 704.15 | 704.15 | 704.15 | 704.15 | 704.15 | - |
| 09 May 2022 | 698.85 | 698.85 | 698.85 | 698.85 | 698.85 | - |
| 06 May 2022 | 731.75 | 731.75 | 731.75 | 731.75 | 731.75 | - |
| 05 May 2022 | 745.20 | 745.20 | 745.20 | 745.20 | 745.20 | - |
| 04 May 2022 | 757.90 | 757.90 | 757.90 | 757.90 | 757.90 | - |
| 03 May 2022 | 771.40 | 771.40 | 771.40 | 771.45 | 771.45 | 1,305 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
