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 2,822.37 GBp as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,621.96 GBp, while 1000 GBp invested 1 year ago would be worth 1,097.13 GBp. This corresponds to total returns of 182.24%, 62.2%, 9.71%, respectively, with annualized returns of 14.54%, 10.15%, 9.71%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4,371 | 4,376.25 | 4,376.25 | 4,376.25 | 4,349.89 | 406 |
| November 10, 2026 | 4,384.5 | 4,320.5 | 4,320.5 | 4,384.5 | 4,320.5 | 1,958 |
| November 09, 2026 | 4,281.5 | 4,344.25 | 4,344.25 | 4,348.5 | 4,281.5 | 705 |
| November 06, 2026 | 4,280 | 4,318 | 4,318 | 4,324 | 4,280 | 651 |
| November 05, 2026 | 4,485.44 | 4,359.5 | 4,359.5 | 4,489.62 | 4,319 | 218 |
| November 04, 2026 | 4,421.5 | 4,466.25 | 4,466.25 | 4,489.39 | 4,421.5 | 1,749 |
| November 03, 2026 | 4,403 | 4,432.25 | 4,432.25 | 4,435.5 | 4,403 | 368 |
| November 02, 2026 | 4,449.5 | 4,450 | 4,450 | 4,473 | 4,439.49 | 721 |
| October 30, 2026 | 4,465 | 4,428 | 4,428 | 4,468 | 4,428 | 423 |
| October 29, 2026 | 4,509.5 | 4,488 | 4,488 | 4,509.5 | 4,488 | 554 |
| October 28, 2026 | 4,522.5 | 4,526.5 | 4,526.5 | 4,527.5 | 4,519.5 | 662 |
| October 27, 2026 | 4,492.5 | 4,514.75 | 4,514.75 | 4,514.75 | 4,492.5 | 1,940 |
| October 26, 2026 | 4,474 | 4,493.25 | 4,493.25 | 4,504.06 | 4,467 | 2,544 |
| October 23, 2026 | 4,487.5 | 4,475.75 | 4,475.75 | 4,487.5 | 4,455.5 | 236 |
| October 22, 2026 | 4,501.5 | 4,487.5 | 4,487.5 | 4,507.5 | 4,486.5 | 2,985 |
| October 21, 2026 | 4,523 | 4,528 | 4,528 | 4,535.52 | 4,514.33 | 688 |
| October 20, 2026 | 4,511.5 | 4,524 | 4,524 | 4,524 | 4,504.89 | 305 |
| October 19, 2026 | 4,534 | 4,524.5 | 4,524.5 | 4,534 | 4,517 | 262 |
| October 16, 2026 | 4,555.44 | 4,524.5 | 4,524.5 | 4,555.44 | 4,524.5 | 1,324 |
| October 15, 2026 | 4,505 | 4,536.25 | 4,536.25 | 4,537.5 | 4,504.5 | 724 |
| October 14, 2026 | 4,580 | 4,533.5 | 4,533.5 | 4,581.34 | 4,533.5 | 2,766 |
| October 13, 2026 | 4,584 | 4,556 | 4,556 | 4,584 | 4,556 | 573 |
| October 12, 2026 | 4,600.5 | 4,575.75 | 4,575.75 | 4,600.5 | 4,569 | 1,627 |
| October 09, 2026 | 4,573.74 | 4,571 | 4,571 | 4,587.11 | 4,571 | 914 |
| October 08, 2026 | 4,568.5 | 4,560.75 | 4,560.75 | 4,583.5 | 4,553 | 2,810 |
| October 07, 2026 | 4,595 | 4,563.75 | 4,563.75 | 4,595.5 | 4,560.5 | 1,345 |
| October 06, 2026 | 4,588.5 | 4,608 | 4,608 | 4,609.12 | 4,584.39 | 1,071 |
| October 05, 2026 | 4,545 | 4,558.5 | 4,558.5 | 4,559.12 | 4,530.89 | 3,761 |
| October 02, 2026 | 4,516.13 | 4,533.75 | 4,533.75 | 4,553.5 | 4,516.13 | 579 |
| October 01, 2026 | 4,526.5 | 4,489.25 | 4,489.25 | 4,558.5 | 4,477.5 | 1,063 |
| September 30, 2026 | 4,517 | 4,539 | 4,539 | 4,539 | 4,514 | 1,045 |
| September 29, 2026 | 4,528 | 4,499.75 | 4,499.75 | 4,528 | 4,499.75 | 891 |
| September 28, 2026 | 4,520 | 4,503.75 | 4,503.75 | 4,525.5 | 4,500.5 | 1,542 |
| September 25, 2026 | 4,523.5 | 4,517.25 | 4,517.25 | 4,523.5 | 4,505 | 33 |
| September 24, 2026 | 4,502 | 4,476.25 | 4,476.25 | 4,502 | 4,476.25 | 68 |
| September 23, 2026 | 4,562 | 4,504 | 4,504 | 4,562 | 4,504 | 144 |
| September 22, 2026 | 4,544 | 4,534 | 4,534 | 4,559.5 | 4,534 | 413 |
| September 21, 2026 | 4,470 | 4,523.5 | 4,523.5 | 4,525 | 4,470 | 3,516 |
| September 18, 2026 | 4,488 | 4,469.5 | 4,469.5 | 4,488 | 4,460.5 | 107 |
| September 17, 2026 | 4,475.5 | 4,470.75 | 4,470.75 | 4,488 | 4,458.11 | 457 |
| September 16, 2026 | 4,458.62 | 4,465.75 | 4,465.75 | 4,465.75 | 4,455.89 | 490 |
| September 15, 2026 | 4,436.5 | 4,452 | 4,452 | 4,474.5 | 4,436.5 | 1,103 |
| September 11, 2026 | 4,481.12 | 4,497 | 4,497 | 4,497 | 4,478 | 87 |
| September 10, 2026 | 4,522 | 4,467.75 | 4,467.75 | 4,523.5 | 4,459.94 | 323 |
| September 09, 2026 | 4,535 | 4,502.25 | 4,502.25 | 4,536.5 | 4,502.25 | 85 |
| September 08, 2026 | 4,563.5 | 4,548 | 4,548 | 4,591.5 | 4,540 | 372 |
| September 07, 2026 | 4,572 | 4,557 | 4,557 | 4,598 | 4,557 | 149 |
| September 04, 2026 | 4,584.06 | 4,570.25 | 4,570.25 | 4,588.2 | 4,570.25 | 715 |
| September 03, 2026 | 4,537 | 4,575.75 | 4,575.75 | 4,575.75 | 4,537 | 66 |
| September 02, 2026 | 4,499.5 | 4,536.75 | 4,536.75 | 4,536.75 | 4,490.94 | 428 |
| September 01, 2026 | 4,564.5 | 4,514.5 | 4,514.5 | 4,564.5 | 4,453 | 636 |
| August 28, 2026 | 4,605.5 | 4,594 | 4,594 | 4,605.5 | 4,579.95 | 104 |
| August 27, 2026 | 4,582.61 | 4,580 | 4,580 | 4,583.12 | 4,571.94 | 269 |
| August 26, 2026 | 4,546.5 | 4,543.75 | 4,543.75 | 4,547.27 | 4,537 | 2,119 |
| August 25, 2026 | 4,570.5 | 4,544.25 | 4,544.25 | 4,570.5 | 4,535.5 | 383 |
| August 24, 2026 | 4,562 | 4,528 | 4,528 | 4,562.5 | 4,520.5 | 290 |
| 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 |
AD
