UK markets closed

UBS (Irl) ETF plc - S&P 500 ESG UCITS ETF USD A Dis (S5SD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,797.50+63.75 (+2.33%)
At close: 03:25PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,780.002,793.002,775.502,797.502,797.507,499
25 Apr 20242,746.002,748.502,731.502,733.752,733.756,759
24 Apr 20242,776.502,779.002,769.602,767.752,767.7525,355
23 Apr 20242,761.002,766.402,759.002,765.502,765.501,971
22 Apr 20242,739.502,755.502,737.502,742.252,742.252,859
19 Apr 20242,724.002,733.502,723.502,741.752,741.7511,342
18 Apr 20242,753.502,755.052,742.902,752.252,752.258,877
17 Apr 20242,756.002,773.002,756.002,753.002,753.009,686
16 Apr 20242,764.502,775.502,760.602,768.002,768.0010,420
15 Apr 20242,811.502,816.262,804.002,804.752,804.7527,623
12 Apr 20242,828.502,828.502,814.002,816.752,816.7532,280
11 Apr 20242,794.502,796.012,792.042,802.752,802.752,793
10 Apr 20242,775.002,788.182,775.002,794.752,794.751,094
09 Apr 20242,796.502,796.502,789.002,775.502,775.5022,397
08 Apr 20242,799.002,802.072,793.772,799.502,799.503,745
05 Apr 20242,776.002,793.502,775.002,778.002,778.004,589
04 Apr 20242,809.002,813.002,808.152,814.002,814.002,238
03 Apr 20242,810.502,817.102,810.502,815.002,815.001,829
02 Apr 20242,835.002,835.002,806.502,811.002,811.0030,966
28 Mar 20242,827.502,829.282,827.002,828.752,828.755,134
27 Mar 20242,812.752,812.752,812.752,812.752,812.75-
26 Mar 20242,817.882,818.012,816.802,818.002,818.001,331
25 Mar 20242,809.502,810.632,806.502,811.002,811.007,590
22 Mar 20242,828.502,828.502,823.002,824.752,824.751,486
21 Mar 20242,791.002,817.602,791.002,819.252,819.252,626
20 Mar 20242,768.002,774.502,768.002,767.752,767.752,464
19 Mar 20242,767.002,767.002,744.502,759.502,759.506,277
18 Mar 20242,740.502,766.332,740.502,764.502,764.507,656
15 Mar 20242,749.502,753.002,725.502,731.752,731.759,515
14 Mar 20242,747.502,749.902,737.502,744.002,744.0018,627
13 Mar 20242,746.002,750.002,740.002,741.502,741.509,582
12 Mar 20242,739.752,739.752,739.752,739.752,739.75-
11 Mar 20242,699.502,709.502,692.842,709.502,709.5013,066
08 Mar 20242,729.502,729.682,716.622,718.002,718.007,031
07 Mar 20242,705.002,725.502,704.502,724.502,724.507,999
06 Mar 20242,714.502,721.002,712.202,718.252,718.251,423
05 Mar 20242,734.002,735.062,705.882,709.252,709.259,430
04 Mar 20242,749.002,749.002,738.002,738.002,738.001,882
01 Mar 20242,741.002,744.432,737.502,741.252,741.256,485
29 Feb 20242,709.002,731.002,708.002,728.002,728.003,859
28 Feb 20242,717.002,717.002,714.752,720.252,720.251,150
27 Feb 20242,713.502,718.002,713.502,711.002,711.003,929
26 Feb 20242,724.502,727.002,723.002,723.502,723.502,178
23 Feb 20242,729.002,737.002,724.002,727.502,727.5025,782
22 Feb 20242,708.002,720.642,708.002,720.502,720.502,479
21 Feb 20242,672.002,673.002,666.502,670.752,670.7524,274
20 Feb 20242,686.502,686.502,663.702,667.752,667.756,213
19 Feb 20242,693.502,701.452,689.842,700.752,700.753,813
16 Feb 20242,716.002,718.502,713.002,711.002,711.001,654
15 Feb 20242,710.002,711.502,695.002,699.752,699.759,816
14 Feb 20242,693.002,699.002,689.502,691.252,691.252,228
13 Feb 20242,697.002,698.012,671.002,681.752,681.7515,337
12 Feb 20242,709.502,714.502,703.352,714.002,714.006,233
09 Feb 20242,690.002,700.002,690.002,698.002,698.004,247
08 Feb 20242,686.002,696.002,685.052,685.502,685.505,612
07 Feb 20242,666.502,684.002,666.502,678.002,678.00985
06 Feb 20242,679.502,680.002,671.502,671.502,671.505,432
05 Feb 20242,664.502,682.002,662.502,672.002,672.008,773
02 Feb 20242,622.002,652.502,621.002,652.752,652.754,387
01 Feb 20242,614.002,616.002,608.932,603.002,603.002,142
31 Jan 20242,647.002,648.002,622.002,626.252,626.259,645
30 Jan 20242,658.002,665.432,657.502,662.502,662.502,319
29 Jan 20242,636.002,645.002,636.002,642.502,642.5013,427
26 Jan 20242,630.502,639.572,625.002,639.002,639.0059,571
25 Jan 20242,621.502,639.002,620.002,640.502,640.508,266
24 Jan 20242,626.502,629.002,625.002,632.002,632.001,602
23 Jan 20242,607.502,622.502,607.502,620.002,620.0015,653
22 Jan 20242,614.502,617.002,608.002,613.252,613.2515,311
19 Jan 20242,586.502,597.002,586.502,595.752,595.7519,360
18 Jan 20242,558.502,574.502,558.002,570.502,570.5014,049
17 Jan 20242,565.502,567.502,560.952,562.752,562.7564,034
16 Jan 20242,568.502,586.502,568.502,582.252,582.2588,201
15 Jan 20242,567.502,571.802,567.002,567.002,567.0013,325
12 Jan 20242,565.002,571.502,557.932,564.002,564.007,587
11 Jan 20242,571.502,576.502,563.902,559.502,559.502,219
10 Jan 20242,563.002,566.502,560.002,562.002,562.005,294
09 Jan 20242,555.002,558.502,549.002,558.502,558.5041,682
08 Jan 20242,527.002,537.572,525.002,532.002,532.009,135
05 Jan 20242,528.502,533.002,526.502,529.752,529.7515,627
04 Jan 20242,541.502,544.002,536.002,544.002,544.0055,951
03 Jan 20242,566.002,567.002,549.002,549.002,549.0021,690
02 Jan 20242,564.502,571.502,560.002,571.502,571.50140,780
29 Dec 20232,570.502,577.052,570.002,569.502,569.504,222
28 Dec 20232,560.002,570.002,560.002,574.002,574.003,152
27 Dec 20232,568.232,583.572,568.232,548.252,548.255,434
22 Dec 20232,558.002,558.002,547.902,550.002,550.002,511
21 Dec 20232,558.852,558.852,558.852,557.252,557.251,485
20 Dec 20232,573.502,578.502,568.002,576.252,576.2514,191
19 Dec 20232,558.502,560.002,547.502,551.502,551.5040,790
18 Dec 20232,545.502,567.002,545.502,561.002,561.0065,866
15 Dec 20232,533.002,538.502,533.002,541.752,541.754,129
14 Dec 20232,555.002,558.502,533.502,526.502,526.506,108
13 Dec 20232,538.002,540.002,536.002,538.752,538.7512,495
12 Dec 20232,517.502,520.002,515.002,520.002,520.0013,460
11 Dec 20232,514.002,514.002,505.002,510.002,510.003,295
08 Dec 20232,497.502,515.502,497.502,509.252,509.2560,846
07 Dec 20232,478.502,498.502,477.002,495.002,495.0021,572
06 Dec 20232,495.502,495.972,489.002,490.002,490.00952
05 Dec 20232,468.502,477.482,467.502,480.252,480.252,005
04 Dec 20232,478.502,478.502,466.502,466.502,466.505,150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...