UK Markets open in 2 hrs 57 mins

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
1,769.70-3.80 (-0.21%)
At close: 11:42AM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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------
12 Oct 2020------
09 Oct 20201,756.001,756.001,756.001,756.001,756.00-
08 Oct 2020------
07 Oct 2020------
06 Oct 2020------
05 Oct 2020------
02 Oct 20201,695.601,709.801,695.601,712.201,712.20900
01 Oct 20201,727.001,732.801,727.001,731.501,731.50591
30 Sep 20201,725.101,725.101,725.101,725.101,725.10-
29 Sep 20201,717.001,717.001,717.001,712.501,712.50291
28 Sep 2020------
25 Sep 2020------
24 Sep 2020------
23 Sep 2020------
22 Sep 2020------
21 Sep 2020------
18 Sep 20201,693.301,693.301,693.301,693.301,693.30-
17 Sep 20201,708.201,708.201,708.201,708.201,708.20-
16 Sep 20201,733.201,733.201,733.201,733.201,733.20-
15 Sep 20201,737.201,737.201,737.201,750.301,750.30287
14 Sep 20201,738.801,738.801,738.801,738.801,738.80-
11 Sep 20201,729.301,729.301,729.301,729.301,729.30-
10 Sep 20201,747.401,747.401,747.401,747.401,747.40-
09 Sep 20201,723.301,723.301,723.301,723.301,723.30-
08 Sep 20201,702.601,702.601,702.601,702.601,702.60-
07 Sep 20201,723.301,723.301,723.301,723.301,723.30-
04 Sep 20201,725.401,725.401,724.001,680.601,680.6095
03 Sep 20201,731.701,731.701,731.701,731.701,731.70-
02 Sep 20201,766.101,766.101,766.101,766.101,766.10-
01 Sep 20201,731.701,731.701,731.701,731.701,731.70-
28 Aug 20201,741.401,741.401,741.401,733.301,733.3015
27 Aug 20201,740.801,740.801,740.801,753.301,753.305
26 Aug 20201,735.801,735.801,735.801,735.801,735.80-
25 Aug 20201,732.101,732.101,732.101,732.101,732.10-
24 Aug 20201,729.601,729.601,729.601,729.601,729.60-
21 Aug 20201,712.801,712.801,712.801,712.801,712.80-
20 Aug 20201,694.401,699.001,690.001,694.501,694.50942
19 Aug 20201,699.301,699.301,699.301,699.301,699.30-
18 Aug 20201,694.401,694.401,694.401,687.701,687.7088
17 Aug 20201,702.901,702.901,702.901,702.901,702.90-
14 Aug 20201,695.701,695.701,695.701,695.701,695.70-
13 Aug 20201,701.801,702.281,701.801,703.501,703.501,762
12 Aug 20201,692.801,692.801,692.801,703.601,703.609
11 Aug 20201,697.301,697.301,697.301,697.301,697.30-
10 Aug 20201,683.701,683.701,683.701,683.701,683.70-
07 Aug 20201,686.101,686.101,686.101,686.101,686.10-
06 Aug 20201,665.501,665.501,665.501,665.501,665.50-
05 Aug 20201,664.001,664.001,664.001,664.001,664.00-
04 Aug 20201,661.301,661.301,661.301,661.301,661.30-
03 Aug 20201,662.301,662.301,662.301,662.301,662.30-
31 Jul 20201,635.301,635.301,635.301,635.301,635.30-
30 Jul 20201,636.201,636.201,636.201,636.201,636.20-
29 Jul 20201,652.701,652.701,652.701,652.701,652.70-
28 Jul 20201,658.201,658.201,658.201,653.601,653.6010
27 Jul 20201,653.501,653.501,653.501,653.501,653.50-
24 Jul 20201,663.701,663.701,663.701,663.701,663.70-
23 Jul 20201,698.201,698.201,698.201,698.201,698.20-
22 Jul 20201,694.601,694.601,694.601,694.601,694.60-
21 Jul 20201,699.801,699.801,699.801,699.801,699.80-
20 Jul 20201,693.901,693.901,693.901,693.901,693.90-
17 Jul 20201,698.001,698.001,698.001,698.001,698.00-
16 Jul 20201,682.301,682.301,682.301,682.301,682.30-
15 Jul 20201,693.101,693.101,693.101,693.101,693.10-
14 Jul 20201,672.501,672.501,672.501,672.501,672.50-
13 Jul 20201,702.601,702.601,702.601,702.601,702.60-
10 Jul 20201,660.801,660.801,660.801,660.801,660.80-
09 Jul 20201,644.701,644.701,644.701,644.701,644.70-
08 Jul 20201,656.201,656.201,656.201,656.201,656.20-
07 Jul 20201,676.201,676.201,676.201,676.201,676.20-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...