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
Add to watchlist
1,772.10-27.80 (-1.54%)
At close: 2:30PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Mar 2021------
03 Mar 2021------
02 Mar 2021------
01 Mar 2021------
26 Feb 20211,788.601,798.201,788.001,788.401,788.4043,914
25 Feb 20211,796.001,796.001,796.001,791.001,791.004
24 Feb 20211,800.001,800.001,800.001,800.001,800.00-
23 Feb 20211,798.601,798.601,780.341,779.901,779.903,177
22 Feb 20211,802.401,802.401,801.791,799.701,799.70280
19 Feb 20211,827.001,827.001,827.001,827.001,827.00-
18 Feb 20211,822.001,822.001,822.001,822.001,822.00-
17 Feb 20211,843.001,843.001,843.001,841.501,841.50300
16 Feb 20211,843.201,843.201,843.201,843.201,843.20-
15 Feb 20211,852.501,852.501,852.501,852.501,852.50-
12 Feb 20211,845.601,848.601,845.601,846.001,846.00353
11 Feb 20211,845.201,849.401,845.201,846.001,846.00287
10 Feb 20211,837.801,841.001,837.801,836.101,836.101,111
09 Feb 20211,851.401,851.401,851.401,847.701,847.7018
08 Feb 20211,852.301,852.301,852.301,852.301,852.30-
05 Feb 20211,853.201,853.391,839.601,845.201,845.209,570
04 Feb 2021------
03 Feb 2021------
02 Feb 2021------
01 Feb 2021------
29 Jan 20211,794.401,803.101,794.401,790.601,790.601,410
28 Jan 2021------
27 Jan 2021------
26 Jan 2021------
25 Jan 2021------
22 Jan 20211,846.701,846.701,846.701,846.701,846.70-
21 Jan 2021------
20 Jan 2021------
19 Jan 2021------
18 Jan 2021------
15 Jan 20211,818.901,818.901,818.901,818.901,818.90-
14 Jan 2021------
13 Jan 2021------
12 Jan 2021------
11 Jan 2021------
08 Jan 20211,836.201,836.201,836.201,836.201,836.20-
07 Jan 2021------
06 Jan 2021------
05 Jan 2021------
04 Jan 2021------
31 Dec 2020------
30 Dec 2020------
29 Dec 2020------
24 Dec 2020------
23 Dec 2020------
22 Dec 2020------
21 Dec 2020------
18 Dec 20201,803.401,803.401,803.401,795.801,795.80300
17 Dec 2020------
16 Dec 2020------
15 Dec 2020------
14 Dec 2020------
11 Dec 20201,806.801,806.801,806.801,806.801,806.80-
10 Dec 2020------
09 Dec 2020------
08 Dec 2020------
07 Dec 2020------
04 Dec 20201,801.001,801.001,791.001,801.301,801.302,373
03 Dec 2020------
02 Dec 2020------
01 Dec 2020------
30 Nov 2020------
27 Nov 20201,796.501,796.501,796.501,796.501,796.50-
26 Nov 2020------
25 Nov 2020------
24 Nov 2020------
23 Nov 2020------
20 Nov 20201,775.801,776.201,775.801,769.701,769.707,400
19 Nov 2020------
18 Nov 2020------
17 Nov 2020------
16 Nov 2020------
13 Nov 20201,781.201,781.201,781.201,781.201,781.20-
12 Nov 2020------
11 Nov 2020------
10 Nov 2020------
09 Nov 2020------
06 Nov 20201,764.301,764.301,764.301,764.301,764.30-
05 Nov 2020------
04 Nov 2020------
03 Nov 2020------
02 Nov 2020------
30 Oct 20201,667.001,667.001,667.001,667.001,667.00-
29 Oct 2020------
28 Oct 2020------
27 Oct 2020------
26 Oct 2020------
23 Oct 20201,746.401,746.401,746.401,746.401,746.40-
22 Oct 2020------
21 Oct 2020------
20 Oct 2020------
19 Oct 2020------
16 Oct 20201,789.801,789.801,789.801,788.801,788.80600
15 Oct 2020------
14 Oct 2020------
13 Oct 2020------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...