UBS MSCI ACWI Socially Responsible UCITS ETF dis hGBP - AWSG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,969.2	1,954.92	1,954.92	1,969.2	1,954.92	15,593
January 13, 2026	1,972.56	1,973.4	1,973.4	1,975.88	1,970.59	505
January 12, 2026	1,959.4	1,970.9	1,970.9	1,971.33	1,957.58	4,979
January 09, 2026	1,950.4	1,964.4	1,964.4	1,964.4	1,950.4	18,218
January 08, 2026	1,943.93	1,942.2	1,942.2	1,945.06	1,942.2	263
January 07, 2026	1,953.71	1,954	1,954	1,958	1,947.62	74
January 06, 2026	1,946.2	1,954	1,954	1,954	1,945.6	11,517
January 05, 2026	1,930	1,948.8	1,948.8	1,948.8	1,930	27,299
January 02, 2026	1,926	1,922.6	1,922.6	1,930.4	1,920.2	30,225
December 31, 2025	1,916.71	1,918.2	1,918.2	1,918.2	1,916.71	53
December 30, 2025	1,922.86	1,925.1	1,925.1	1,925.1	1,922.86	4
December 29, 2025	1,920.4	1,920.4	1,920.4	1,920.4	1,920.4	0
December 24, 2025	1,922.7	1,922.7	1,922.7	1,922.7	1,922.7	0
December 23, 2025	1,916.85	1,919.6	1,919.6	1,919.6	1,916.85	410
December 22, 2025	1,912.2	1,914.9	1,914.9	1,915.6	1,909.2	1,654
December 19, 2025	1,905.1	1,904.4	1,904.4	1,905.94	1,904.4	8,605
December 18, 2025	1,898.2	1,898.2	1,898.2	1,898.2	1,898.2	0
December 17, 2025	1,900.9	1,882	1,882	1,900.9	1,881.33	1,508
December 16, 2025	1,898.24	1,892.1	1,892.1	1,898.24	1,892.1	1,320
December 15, 2025	1,914.2	1,910	1,910	1,914.2	1,910	334
December 12, 2025	1,929.4	1,900.6	1,900.6	1,929.4	1,899.8	14,771
December 11, 2025	1,911.4	1,915.7	1,915.7	1,915.7	1,911.4	10
December 10, 2025	1,910.8	1,910.4	1,910.4	1,910.8	1,909.5	111
December 09, 2025	1,904.07	1,911.8	1,911.8	1,911.8	1,904.07	1,319
December 08, 2025	1,913.4	1,908.3	1,908.3	1,918.2	1,907.2	2,166
December 05, 2025	1,910.86	1,916	1,916	1,916	1,909.8	5,262
December 04, 2025	1,903.2	1,904.4	1,904.4	1,906.4	1,901.3	2,555
December 03, 2025	1,890	1,892.8	1,892.8	1,892.8	1,888.93	1,567
December 02, 2025	1,892.2	1,883	1,883	1,895.06	1,883	306
December 01, 2025	1,862.2	1,887.7	1,887.7	1,890.72	1,862.2	35,514
November 28, 2025	1,888.26	1,891.5	1,891.5	1,894.24	1,888.26	5,860
November 27, 2025	1,884.6	1,884.5	1,884.5	1,888.4	1,883.8	2,026
November 26, 2025	1,874	1,885.4	1,885.4	1,885.4	1,871.4	11,129
November 25, 2025	1,846.4	1,854.8	1,854.8	1,854.8	1,846.4	3,301
November 24, 2025	1,823.4	1,852.7	1,852.7	1,852.7	1,823.4	9,748
November 21, 2025	1,807	1,815	1,815	1,815	1,806.8	7,413
November 20, 2025	1,859.2	1,870.2	1,870.2	1,870.2	1,857	5,237
November 19, 2025	1,827	1,833.6	1,833.6	1,846.11	1,827	1,163
November 18, 2025	1,816	1,831	1,831	1,831	1,816	2
November 17, 2025	1,871.6	1,862.7	1,862.7	1,871.6	1,862.7	4,557
November 14, 2025	1,857	1,873.9	1,873.9	1,875.4	1,845.4	3,592
November 13, 2025	1,886.79	1,877.9	1,877.9	1,886.79	1,877.9	1,590
November 12, 2025	1,908.87	1,908.6	1,908.6	1,909.08	1,908	108
November 11, 2025	1,895.8	1,894.6	1,894.6	1,895.8	1,890.59	5,499
November 10, 2025	1,888.8	1,883.6	1,883.6	1,892.2	1,883.6	5,315
November 07, 2025	1,881.17	1,849.5	1,849.5	1,881.17	1,849.5	86
November 06, 2025	1,905.05	1,876.4	1,876.4	1,905.05	1,876.4	7,606
November 05, 2025	1,899.04	1,899	1,899	1,899.04	1,899	326
November 04, 2025	1,897.6	1,901.2	1,901.2	1,906.92	1,896.2	7,743
November 03, 2025	1,913.1	1,912.7	1,912.7	1,913.1	1,907.6	755
October 31, 2025	1,910.8	1,911.3	1,911.3	1,920.1	1,910.8	3,061
October 30, 2025	1,922.98	1,920.6	1,920.6	1,922.98	1,920.6	5,591
October 29, 2025	1,933.2	1,929.6	1,929.6	1,934.4	1,929.6	9,751
October 28, 2025	1,924.08	1,927.6	1,927.6	1,927.6	1,924.08	4,147
October 27, 2025	1,918.9	1,918.9	1,918.9	1,918.9	1,918.9	0
October 24, 2025	1,898.33	1,908.7	1,908.7	1,908.7	1,898.33	6,400
October 23, 2025	1,877.8	1,884.7	1,884.7	1,884.7	1,876.8	31,126
October 22, 2025	1,891.4	1,878.1	1,878.1	1,891.4	1,878.1	351
October 21, 2025	1,889.55	1,896.5	1,896.5	1,896.5	1,888.8	1,372
October 20, 2025	1,884.53	1,894.2	1,894.2	1,894.2	1,882.2	5,078

UBS MSCI ACWI Socially Responsible UCITS ETF dis hGBP (AWSG.L) LSE