UK markets closed

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,975.70+15.50 (+0.79%)
At close: 12:42PM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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-
19 Feb 202419.7719.7719.7719.7719.77-
16 Feb 202419.8419.8419.8419.8419.84-
15 Feb 202419.8519.8519.8519.8519.85-
14 Feb 202419.5919.5919.5919.5919.59-
13 Feb 202419.4619.4619.4619.4619.46-
12 Feb 202419.7119.7119.7119.7119.71-
09 Feb 202419.5219.5219.5219.5219.52-
08 Feb 202419.5819.5819.5819.5819.58-
07 Feb 202419.6519.6519.6519.6519.65-
06 Feb 202419.7019.7019.7019.7019.70-
05 Feb 202419.5819.5819.5819.5819.58-
02 Feb 202419.6819.6819.6819.7119.7118
01 Feb 202419.4119.4119.4119.4119.41-
31 Jan 202419.7419.7419.7419.7419.74-
30 Jan 202419.6919.6919.6919.6919.69-
29 Jan 202419.5919.5919.5919.5919.59-
26 Jan 202419.6319.6319.6319.6319.63-
25 Jan 202419.4619.4619.4619.4619.46-
24 Jan 202419.5019.5019.5019.5019.50-
23 Jan 202419.4119.4119.4119.4119.41-
22 Jan 202419.4419.4419.4419.4419.44-
19 Jan 202419.2319.2319.2319.2319.23-
18 Jan 202419.1619.1619.1619.1619.16-
17 Jan 202419.1319.1319.1319.1319.13-
16 Jan 202419.2819.2819.2819.2819.28-
15 Jan 202419.3419.3419.3419.3419.34-
12 Jan 202419.4019.4019.4019.4019.40-
11 Jan 202419.2619.2619.2619.2619.26-
10 Jan 202419.4319.4319.4319.4319.43-
09 Jan 202419.4719.4719.4719.4719.47-
08 Jan 202419.4219.4219.4219.4219.42-
05 Jan 202419.3719.3719.3719.3719.37-
04 Jan 202419.3919.3919.3919.3919.39-
03 Jan 202419.3019.3019.3019.3019.30-
02 Jan 202419.4819.4819.4819.4819.48-
29 Dec 202319.5419.5419.5419.5419.54-
28 Dec 202319.5319.5319.5319.5319.53-
27 Dec 202319.5219.5219.5219.5219.52-
22 Dec 202319.3919.3919.3919.3919.39-
21 Dec 202319.3719.3719.3719.3719.37-
20 Dec 202319.4519.4519.4519.4519.45-
19 Dec 202319.4019.4019.4019.4019.40-
18 Dec 202319.2819.2819.2819.2819.28-
15 Dec 202319.3019.3019.3019.3019.30-
14 Dec 202319.4019.4019.4019.4019.40-
13 Dec 202318.9018.9018.9018.9018.90-
12 Dec 202318.7518.7518.7518.8418.84248
11 Dec 202318.8118.8118.8118.8118.81-
08 Dec 202318.7018.7018.7018.7018.70-
07 Dec 202318.6418.6418.6418.6418.64-
06 Dec 202318.7118.7118.7118.7118.71-
05 Dec 202318.5518.5518.5518.5518.55-
04 Dec 202318.5518.5518.5518.5518.55-
01 Dec 202318.4418.4418.4418.4418.44-
30 Nov 202318.2618.2618.2618.2618.26-
29 Nov 202318.1518.1518.1518.1518.15-
28 Nov 202318.0218.0218.0218.0218.02-
27 Nov 202318.0418.0418.0418.0418.04-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...