UBS S&P 500 Scored & Screened UCITS ETF hGBP dis (5ESG.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
5ESG.L Historical Return
If you invested 1000 GBp in UBS S&P 500 Scored & Screened UCITS ETF hGBP dis (5ESG.L) since IPO date, it would be worth 2,935.28 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,786.13 GBp, while 1000 GBp invested 1 year ago would be worth 1,218.12 GBp. This corresponds to total returns of 193.53%, 78.61%, 21.81%, respectively, with annualized returns of 15.63%, 12.3%, 21.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5ESG.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4,536 | 4,549.25 | 4,549.25 | 4,549.25 | 4,534 | 180 |
| August 20, 2026 | 4,568 | 4,547.75 | 4,547.75 | 4,568.5 | 4,527.67 | 270 |
| August 19, 2026 | 4,554.5 | 4,570 | 4,570 | 4,578.5 | 4,554.5 | 1,503 |
| August 18, 2026 | 4,553.5 | 4,555.5 | 4,555.5 | 4,597.5 | 4,553.5 | 490 |
| August 17, 2026 | 4,615 | 4,613.25 | 4,613.25 | 4,619 | 4,607.48 | 4,484 |
| August 14, 2026 | 4,615.4 | 4,609.5 | 4,609.5 | 4,622 | 4,609 | 4,711 |
| August 13, 2026 | 4,594 | 4,603 | 4,603 | 4,625.5 | 4,588.95 | 209 |
| August 12, 2026 | 4,582.5 | 4,600.5 | 4,600.5 | 4,600.5 | 4,579.26 | 3,757 |
| August 11, 2026 | 4,590.05 | 4,582.5 | 4,582.5 | 4,596.97 | 4,582.5 | 1,031 |
| August 10, 2026 | 4,598 | 4,587.25 | 4,587.25 | 4,598 | 4,585 | 592 |
| August 07, 2026 | 4,566.5 | 4,591.25 | 4,591.25 | 4,591.25 | 4,566.5 | 1,203 |
| August 06, 2026 | 4,574.5 | 4,564.5 | 4,564.5 | 4,586.23 | 4,564.5 | 731 |
| August 05, 2026 | 4,602 | 4,592.75 | 4,592.75 | 4,619.5 | 4,589.5 | 1,308 |
| August 04, 2026 | 4,502 | 4,550.5 | 4,550.5 | 4,550.5 | 4,495.5 | 659 |
| August 03, 2026 | 4,440 | 4,474.75 | 4,474.75 | 4,474.75 | 4,426.5 | 185 |
| July 31, 2026 | 4,427 | 4,390.5 | 4,390.5 | 4,427.5 | 4,377.5 | 745 |
| July 30, 2026 | 4,306.5 | 4,341.5 | 4,341.5 | 4,369.5 | 4,306.5 | 3,016 |
| July 29, 2026 | 4,357 | 4,310.25 | 4,310.25 | 4,357 | 4,310.25 | 1,311 |
| July 28, 2026 | 4,326 | 4,356.5 | 4,356.5 | 4,357.5 | 4,323 | 695 |
| July 27, 2026 | 4,385 | 4,326 | 4,326 | 4,385 | 4,326 | 444 |
| July 24, 2026 | 4,348 | 4,366.75 | 4,366.75 | 4,366.75 | 4,347.12 | 6,357 |
| July 23, 2026 | 4,381.5 | 4,331.75 | 4,331.75 | 4,382.5 | 4,331.75 | 157 |
| July 22, 2026 | 4,382.5 | 4,406.75 | 4,406.75 | 4,406.75 | 4,380 | 933 |
| July 21, 2026 | 4,384 | 4,390.25 | 4,390.25 | 4,390.25 | 4,375.52 | 75 |
| July 20, 2026 | 4,363.5 | 4,386 | 4,386 | 4,399.5 | 4,363.5 | 97 |
| July 17, 2026 | 4,399 | 4,372 | 4,372 | 4,399 | 4,350 | 141 |
| July 16, 2026 | 4,437 | 4,434 | 4,434 | 4,437 | 4,418 | 1,668 |
| July 15, 2026 | 4,447.5 | 4,423.5 | 4,423.5 | 4,447.5 | 4,423.5 | 141 |
| July 14, 2026 | 4,403.5 | 4,426 | 4,426 | 4,427.5 | 4,400.94 | 600 |
| July 13, 2026 | 4,425 | 4,419.25 | 4,419.25 | 4,425 | 4,411 | 141 |
| July 10, 2026 | 4,403.5 | 4,421.5 | 4,421.5 | 4,422 | 4,398 | 301 |
| July 09, 2026 | 4,402.5 | 4,406 | 4,406 | 4,412 | 4,395 | 4,206 |
| July 08, 2026 | 4,384.5 | 4,352 | 4,352 | 4,389.5 | 4,343.5 | 2,568 |
| July 07, 2026 | 4,410.5 | 4,388 | 4,388 | 4,413.5 | 4,388 | 108 |
| July 06, 2026 | 4,418 | 4,415.75 | 4,415.75 | 4,425.5 | 4,412 | 3,531 |
| July 03, 2026 | 4,444 | 4,420.5 | 4,420.5 | 4,454 | 4,414.05 | 371 |
| July 02, 2026 | 4,438 | 4,401 | 4,401 | 4,442.06 | 4,401 | 17 |
| July 01, 2026 | 4,420.5 | 4,429 | 4,429 | 4,436 | 4,409 | 2,347 |
| June 30, 2026 | 4,418 | 4,434.5 | 4,434.5 | 4,434.5 | 4,412.95 | 128 |
| June 29, 2026 | 4,375 | 4,391.75 | 4,391.75 | 4,392.5 | 4,368.5 | 520 |
| June 26, 2026 | 4,376 | 4,383 | 4,383 | 4,383 | 4,340.5 | 4,306 |
| June 25, 2026 | 4,396.5 | 4,380 | 4,380 | 4,398.84 | 4,380 | 928 |
| June 24, 2026 | 4,368 | 4,383.75 | 4,383.75 | 4,383.75 | 4,360.5 | 4,356 |
| June 23, 2026 | 4,373 | 4,355.5 | 4,355.5 | 4,390 | 4,343 | 2,440 |
| June 22, 2026 | 4,430 | 4,419.25 | 4,419.25 | 4,439.23 | 4,418.5 | 304 |
| June 19, 2026 | 4,434 | 4,430 | 4,430 | 4,434 | 4,418 | 465 |
| June 18, 2026 | 4,421 | 4,419 | 4,419 | 4,432.5 | 4,399 | 1,331 |
| June 17, 2026 | 4,452 | 4,434.75 | 4,434.75 | 4,465 | 4,434.75 | 617 |
| June 16, 2026 | 4,467 | 4,453 | 4,453 | 4,472 | 4,453 | 1,139 |
| June 15, 2026 | 4,443.5 | 4,466.5 | 4,466.5 | 4,466.5 | 4,429 | 1,612 |
| June 12, 2026 | 4,343.5 | 4,405.75 | 4,405.75 | 4,405.75 | 4,331 | 835 |
| June 11, 2026 | 4,323.5 | 4,291.75 | 4,291.75 | 4,323.5 | 4,291.75 | 3,236 |
| June 10, 2026 | 4,343.5 | 4,319 | 4,319 | 4,364.5 | 4,272.5 | 9,788 |
| June 09, 2026 | 4,365.5 | 4,312 | 4,312 | 4,383.5 | 4,312 | 839 |
| June 08, 2026 | 4,356 | 4,358.5 | 4,358.5 | 4,380.5 | 4,342 | 494 |
| June 05, 2026 | 4,428.5 | 4,390.75 | 4,390.75 | 4,433.02 | 4,390.75 | 5,875 |
| June 04, 2026 | 4,411.5 | 4,438.75 | 4,438.75 | 4,438.75 | 4,405.5 | 8,700 |
| June 03, 2026 | 4,429 | 4,408 | 4,408 | 4,435 | 4,404.5 | 31,041 |
| June 02, 2026 | 4,436.5 | 4,441.75 | 4,441.75 | 4,441.75 | 4,428 | 10,073 |
| June 01, 2026 | 4,419.93 | 4,429.5 | 4,429.5 | 4,444.5 | 4,409.5 | 7,325 |
AD
