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 2,923.19 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,855.28 GBp, while 1000 GBp invested 1 year ago would be worth 1,169.83 GBp. This corresponds to total returns of 192.32%, 85.53%, 16.98%, respectively, with annualized returns of 15.31%, 13.16%, 16.98%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
