UK markets open in 3 hours 56 minutes

UBS (Irl) ETF plc - Global Gender Equality UCITS ETF (GENG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,097.00+56.50 (+2.77%)
At close: 08:04AM BST
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20242,097.002,097.002,097.002,097.002,097.00-
11 Jul 20242,083.002,083.002,083.002,083.002,083.00-
10 Jul 20242,054.562,054.562,054.562,056.002,056.0037
09 Jul 20242,040.502,040.502,040.502,040.502,040.50-
08 Jul 20242,050.752,050.752,050.752,050.752,050.75-
05 Jul 20242,042.002,042.002,042.002,042.002,042.00-
04 Jul 20242,050.252,050.252,050.252,050.252,050.25-
03 Jul 20242,040.782,040.782,040.782,044.002,044.002,199
02 Jul 20242,036.002,037.312,035.272,034.252,034.25363
01 Jul 20242,044.872,044.872,044.872,042.002,042.004
28 Jun 20242,045.752,045.752,045.752,045.752,045.75-
27 Jun 20242,044.752,044.752,044.752,044.752,044.75-
26 Jun 20242,046.752,046.752,046.752,046.752,046.75-
25 Jun 20242,066.252,066.252,066.252,066.252,066.25-
24 Jun 20242,075.752,075.752,075.752,075.752,075.75-
21 Jun 20242,052.752,052.752,052.752,052.752,052.75-
20 Jun 20242,051.682,051.682,051.192,052.002,052.001,363
19 Jun 20242,043.252,043.252,043.252,043.252,043.25-
18 Jun 20242,043.502,043.502,043.502,043.502,043.50-
17 Jun 20242,028.252,028.252,028.252,028.252,028.25-
14 Jun 20242,015.632,015.632,015.632,021.502,021.5020
13 Jun 20242,038.752,038.752,038.752,038.752,038.75-
12 Jun 20242,065.752,065.752,065.752,065.752,065.75-
11 Jun 20242,042.002,042.002,042.002,042.002,042.00-
10 Jun 20242,065.232,065.232,065.232,056.752,056.7537
07 Jun 20242,070.752,070.752,070.752,070.752,070.75-
06 Jun 20242,078.002,078.002,078.002,078.002,078.00-
05 Jun 20242,064.002,064.002,064.002,064.002,064.00-
04 Jun 20242,054.752,054.752,054.752,054.752,054.75-
03 Jun 20242,061.002,061.002,061.002,061.002,061.00-
31 May 202420.3920.3920.3920.4420.44490
30 May 202420.3420.3420.3420.3420.34-
29 May 202420.2920.2920.2920.2920.29-
28 May 20242,057.502,057.502,057.502,057.502,057.50-
24 May 20242,066.252,066.252,066.252,066.252,066.25-
23 May 20242,068.002,068.002,068.002,068.002,068.00-
22 May 20242,084.752,084.752,084.752,084.752,084.75-
21 May 202420.8520.8520.8520.8520.85-
20 May 202420.9420.9420.9420.9420.94-
17 May 20242,096.952,096.952,096.952,093.002,093.00142
16 May 20242,099.002,099.002,099.002,099.002,099.00-
15 May 20242,094.502,100.772,093.912,091.502,091.50954
14 May 20242,087.002,087.002,087.002,087.002,087.00-
13 May 20242,087.252,087.252,087.252,087.252,087.25-
10 May 20242,088.292,088.292,088.292,083.002,083.0035
09 May 20242,069.002,069.002,069.002,069.002,069.00-
08 May 20242,063.002,063.002,063.002,063.002,063.00-
07 May 20242,057.502,057.502,057.502,057.502,057.50-
03 May 20242,027.752,027.752,027.752,027.752,027.75-
02 May 20242,008.252,008.252,008.252,008.252,008.25-
01 May 20242,014.512,014.512,014.512,002.252,002.25248
30 Apr 20242,010.252,010.252,010.252,010.252,010.25-
29 Apr 20242,012.502,013.072,012.502,020.752,020.75218
26 Apr 20242,017.002,017.002,017.002,010.752,010.7539
25 Apr 20241,987.731,987.731,987.731,996.001,996.002
24 Apr 20242,011.002,011.002,011.002,011.002,011.00-
23 Apr 20242,014.502,014.502,014.502,014.502,014.50-
22 Apr 20241,987.601,987.601,987.601,987.601,987.60-
19 Apr 20241,975.701,975.701,975.701,975.701,975.70-
18 Apr 20241,975.701,975.701,975.701,975.701,975.70-
17 Apr 20241,956.801,956.801,956.801,960.901,960.90125
16 Apr 20241,960.201,960.201,960.201,960.201,960.20-
15 Apr 20241,987.601,987.601,987.601,987.601,987.60-
12 Apr 20242,012.612,012.612,012.611,996.851,996.858
11 Apr 20241,997.751,997.751,997.751,997.751,997.75-
10 Apr 20242,009.352,009.352,009.352,009.352,009.35-
09 Apr 20242,020.002,020.002,020.002,020.002,020.00-
08 Apr 20242,028.002,028.002,028.002,028.002,028.00-
05 Apr 20242,019.002,019.002,019.002,019.002,019.00-
04 Apr 20242,044.502,044.502,044.502,044.502,044.50-
03 Apr 20242,035.752,035.752,035.752,035.752,035.75-
02 Apr 202420.3620.3620.3620.3620.36-
28 Mar 202420.6320.6320.6320.6320.63-
27 Mar 202420.5020.5020.5020.5020.50-
26 Mar 202420.3820.3820.3820.3820.38-
25 Mar 202420.3820.3820.3820.3820.38-
22 Mar 202420.3920.3920.3920.3920.39-
21 Mar 202420.4420.4420.4420.4420.44-
20 Mar 202420.1720.1720.1720.1720.17-
19 Mar 202420.0920.0920.0920.0920.09-
18 Mar 202420.0820.0820.0820.0820.08-
15 Mar 202420.0020.0020.0020.0020.00-
14 Mar 202420.0420.0420.0420.0420.04-
13 Mar 202420.2220.2220.2220.2220.22-
12 Mar 202420.1620.1620.1620.1620.16-
11 Mar 202420.1020.1020.1020.1020.10-
08 Mar 202420.1620.1620.1620.1620.16-
07 Mar 202420.0920.0920.0920.0920.09-
06 Mar 202419.9919.9919.9919.9919.99-
05 Mar 202419.9119.9119.9119.9119.91-
04 Mar 202419.9219.9219.9219.9219.92-
01 Mar 202419.9519.9519.9519.9519.95-
29 Feb 202419.8519.8519.8519.8519.85-
28 Feb 202419.7919.7919.7919.7919.79-
27 Feb 202419.7919.7919.7919.7919.79-
26 Feb 202419.7919.7919.7919.7919.79-
23 Feb 202419.8519.8519.8519.8519.85-
22 Feb 202419.7819.7819.7819.7819.78-
21 Feb 202419.6819.6819.6819.6819.68-
20 Feb 202419.7919.7919.7919.7919.79-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...