UK markets close in 2 hours 22 minutes

UBS(Lux)Fund Solutions – MSCI EMU Socially Responsible UCITS ETF(hedged GBP)A-dis (EUSR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,753.00+17.00 (+0.98%)
As of 12:09PM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20241,753.631,753.631,753.001,753.001,753.00501
03 May 20241,726.601,737.041,722.401,736.001,736.0015,780
02 May 20241,721.801,722.401,719.201,721.301,721.303,958
01 May 20241,722.801,721.721,707.401,705.001,705.0019,325
30 Apr 20241,731.801,732.001,713.571,716.201,716.2021,063
29 Apr 20241,727.401,729.401,726.691,727.601,727.605,091
26 Apr 20241,723.201,723.201,721.401,730.001,730.005,996
25 Apr 20241,705.601,706.001,697.731,705.501,705.501,759
24 Apr 20241,739.601,740.201,725.001,725.801,725.8010,417
23 Apr 20241,726.201,726.201,720.201,732.101,732.101,182
22 Apr 20241,699.201,711.221,699.201,706.301,706.307,874
19 Apr 20241,692.401,699.201,691.801,698.701,698.705,031
18 Apr 20241,698.401,701.801,698.401,702.701,702.704,307
17 Apr 20241,693.801,705.401,693.801,693.801,693.808,384
16 Apr 20241,686.401,688.001,685.001,688.401,688.406,606
15 Apr 20241,721.801,721.801,706.801,706.101,706.106,104
12 Apr 20241,724.401,724.401,718.801,700.301,700.3032
11 Apr 20241,708.601,709.401,703.561,707.101,707.10722
10 Apr 20241,717.851,721.001,710.001,709.101,709.105,807
09 Apr 20241,718.601,718.601,704.201,708.101,708.1010,162
08 Apr 20241,725.801,726.601,722.001,723.101,723.1010,676
05 Apr 20241,708.801,710.601,704.601,710.601,710.6012,779
04 Apr 20241,729.801,733.201,728.001,729.501,729.502,007
03 Apr 20241,765.601,765.601,728.401,734.401,734.407,352
02 Apr 20241,762.601,776.001,726.001,727.201,727.2022,800
28 Mar 20241,758.601,758.601,747.601,749.201,749.202,673
27 Mar 20241,747.001,752.401,747.001,748.801,748.804,253
26 Mar 20241,746.601,746.601,743.801,744.801,744.801,144
25 Mar 20241,776.401,776.401,732.001,740.301,740.30742
22 Mar 20241,730.001,740.221,730.001,740.301,740.301,427
21 Mar 20241,734.801,741.601,732.001,741.601,741.607,530
20 Mar 20241,731.801,731.801,723.601,723.401,723.406,725
19 Mar 20241,712.401,723.001,712.401,722.601,722.605,274
18 Mar 20241,721.801,724.001,715.201,717.201,717.202,356
15 Mar 20241,728.601,736.001,724.801,725.601,725.609,255
14 Mar 20241,733.601,736.271,724.201,725.601,725.606,733
13 Mar 20241,727.801,729.801,714.001,714.001,714.0024,125
12 Mar 20241,707.001,724.551,707.001,724.501,724.5012,423
11 Mar 20241,707.601,711.001,702.401,711.001,711.006,060
08 Mar 20241,720.601,722.601,716.001,715.801,715.8013,388
07 Mar 20241,711.001,721.001,698.801,716.701,716.7029,664
06 Mar 20241,699.601,699.601,693.801,697.901,697.909,520
05 Mar 20241,691.001,700.721,681.401,693.801,693.8012,193
04 Mar 20241,697.601,704.601,697.601,704.601,704.603,314
01 Mar 20241,701.401,701.401,693.201,698.701,698.70790
29 Feb 20241,695.801,697.201,694.001,695.201,695.208,690
28 Feb 20241,688.601,695.061,688.601,693.201,693.205,228
27 Feb 20241,695.801,702.201,694.001,702.201,702.203,034
26 Feb 20241,698.401,698.401,698.401,697.301,697.30291
23 Feb 20241,699.801,704.201,694.621,703.001,703.0018,111
22 Feb 20241,693.001,697.801,686.401,695.901,695.907,747
21 Feb 20241,709.401,709.401,673.851,671.801,671.8028,975
20 Feb 20241,668.601,675.201,668.601,668.501,668.508,028
19 Feb 20241,669.401,678.801,669.201,677.501,677.502,134
16 Feb 20241,677.001,685.401,676.201,678.601,678.605,706
15 Feb 20241,671.201,675.001,670.601,670.401,670.402,833
14 Feb 20241,656.801,659.601,655.801,658.701,658.709,014
13 Feb 20241,666.201,666.401,644.001,650.301,650.302,118
12 Feb 20241,666.801,670.001,666.381,670.001,670.007,094
09 Feb 20241,667.201,667.201,660.201,662.201,662.206,537
08 Feb 20241,670.001,670.001,661.981,665.301,665.305,743
07 Feb 20241,662.401,663.201,656.401,657.101,657.1010,820
06 Feb 20241,662.801,662.801,650.601,661.901,661.902,521
05 Feb 20241,647.801,648.401,645.201,648.401,648.409,377
02 Feb 20241,650.401,650.401,643.601,643.601,643.601,008
01 Feb 20241,637.601,650.791,637.601,642.001,642.006,794
01 Feb 20240.0779 Dividend
31 Jan 20241,655.401,666.001,654.401,649.801,649.7220,593
30 Jan 20241,664.801,670.801,663.001,663.601,663.5220,863
29 Jan 20241,659.601,662.601,658.001,662.601,662.526,926
26 Jan 20241,653.201,666.401,653.201,668.101,668.0211,891
25 Jan 20241,643.001,653.801,641.001,652.401,652.325,997
24 Jan 20241,638.201,641.001,633.401,639.601,639.5210,496
23 Jan 20241,614.401,618.601,612.001,615.401,615.323,744
22 Jan 20241,621.601,621.601,610.801,617.501,617.421,707
19 Jan 20241,604.401,609.401,604.401,605.201,605.122,197
18 Jan 20241,603.601,607.061,595.661,606.001,605.921,390
17 Jan 20241,586.401,591.001,586.401,590.101,590.027,558
16 Jan 20241,602.801,605.201,600.401,604.601,604.527,636
15 Jan 20241,611.401,630.001,608.001,608.701,608.624,390
12 Jan 20241,617.601,617.601,614.421,618.801,618.72863
11 Jan 20241,615.601,615.941,604.001,601.801,601.721,356
10 Jan 20241,603.201,609.181,602.001,606.601,606.523,646
09 Jan 20241,608.201,608.201,599.441,606.201,606.1217,244
08 Jan 20241,599.401,610.801,598.801,610.801,610.722,579
05 Jan 20241,600.601,600.601,587.311,599.401,599.322,693
04 Jan 20241,594.201,599.601,594.201,602.801,602.72831
03 Jan 20241,610.601,616.201,594.401,597.501,597.4249,185
02 Jan 20241,615.201,627.801,610.001,627.801,627.722,122
29 Dec 20231,627.001,627.001,627.001,627.001,626.92-
28 Dec 20231,622.001,624.871,621.911,623.601,623.52248
27 Dec 20231,627.601,627.601,626.401,626.601,626.52713
22 Dec 20231,617.401,619.601,614.201,617.401,617.322,051
21 Dec 20231,631.601,632.401,623.801,632.401,632.3210,798
20 Dec 20231,631.201,640.271,628.201,634.801,634.7216,999
19 Dec 20231,633.801,636.821,631.291,634.701,634.6216,963
18 Dec 20231,626.601,631.201,625.601,625.601,625.52741
15 Dec 20231,651.201,651.201,630.001,636.701,636.6213,026
14 Dec 20231,643.801,643.801,632.531,636.101,636.0254,492
13 Dec 20231,633.201,633.201,622.281,625.901,625.8228,247
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...