UBS S&P 500 Scored & Screened UCITS ETF USD dis (S5SD.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
S5SD.L Historical Return
If you invested 1000 GBp in UBS (Irl) ETF plc - S&P 500 ESG UCITS ETF (S5SD.L) since IPO date, it would be worth 2,340.58 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 1,725.53 GBp, while 1000 GBp invested 1 year ago would be worth 1,091.2 GBp. This corresponds to total returns of 134.06%, 72.55%, 9.12%, respectively, with annualized returns of 11.77%, 11.52%, 9.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
S5SD.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3,811.27 | 3,830 | 3,830 | 3,830 | 3,808.1 | 501 |
| November 10, 2026 | 3,786 | 3,767 | 3,767 | 3,786 | 3,759.35 | 3,671 |
| November 09, 2026 | 3,718.35 | 3,764.25 | 3,764.25 | 3,777.87 | 3,718.35 | 1,844 |
| November 06, 2026 | 3,722 | 3,753.75 | 3,753.75 | 3,759.3 | 3,722 | 21,060 |
| November 05, 2026 | 3,869 | 3,760 | 3,760 | 3,878.5 | 3,724 | 1,772 |
| November 04, 2026 | 3,822.26 | 3,856.5 | 3,856.5 | 3,874.75 | 3,821.34 | 1,479 |
| November 03, 2026 | 3,830.31 | 3,832.5 | 3,832.5 | 3,842.5 | 3,823.3 | 5,573 |
| November 02, 2026 | 3,848 | 3,854.5 | 3,854.5 | 3,871.35 | 3,844.5 | 2,266 |
| October 30, 2026 | 3,871 | 3,837.5 | 3,837.5 | 3,874 | 3,837.5 | 2,547 |
| October 29, 2026 | 3,908.5 | 3,903.5 | 3,903.5 | 3,912 | 3,901.5 | 4,415 |
| October 28, 2026 | 3,947 | 3,950.5 | 3,950.5 | 3,957.5 | 3,947 | 1,030 |
| October 27, 2026 | 3,921.53 | 3,944.25 | 3,944.25 | 3,944.25 | 3,918 | 3,980 |
| October 26, 2026 | 3,884 | 3,912.5 | 3,912.5 | 3,922.64 | 3,884 | 8,178 |
| October 23, 2026 | 3,899.5 | 3,889.75 | 3,889.75 | 3,900.5 | 3,873.5 | 2,702 |
| October 22, 2026 | 3,898.5 | 3,901 | 3,901 | 3,915.14 | 3,898.5 | 1,972 |
| October 21, 2026 | 3,939.4 | 3,931 | 3,931 | 3,940.5 | 3,921.35 | 1,642 |
| October 20, 2026 | 3,932 | 3,931.5 | 3,931.5 | 3,941 | 3,907 | 2,312 |
| October 19, 2026 | 3,949 | 3,950 | 3,950 | 3,950 | 3,933.86 | 1,824 |
| October 16, 2026 | 3,975 | 3,945.5 | 3,945.5 | 3,975.23 | 3,945.5 | 1,715 |
| October 15, 2026 | 3,966.5 | 3,974 | 3,974 | 3,980.5 | 3,948.45 | 3,091 |
| October 14, 2026 | 4,012 | 4,007.25 | 4,007.25 | 4,019.5 | 4,006.1 | 6,045 |
| October 13, 2026 | 4,019.93 | 3,996.5 | 3,996.5 | 4,023.47 | 3,996.5 | 1,205 |
| October 12, 2026 | 4,026 | 4,024 | 4,024 | 4,030.02 | 4,013.2 | 2,861 |
| October 09, 2026 | 4,007.45 | 4,015.5 | 4,015.5 | 4,029.7 | 4,007.45 | 1,614 |
| October 08, 2026 | 4,019.5 | 4,007.5 | 4,007.5 | 4,021.08 | 4,007.5 | 4,073 |
| October 07, 2026 | 4,031.67 | 4,015.5 | 4,015.5 | 4,033.83 | 4,015 | 2,095 |
| October 06, 2026 | 4,041.5 | 4,032.5 | 4,032.5 | 4,042 | 4,020.63 | 5,752 |
| October 05, 2026 | 3,985.83 | 4,007.5 | 4,007.5 | 4,009.63 | 3,982.4 | 3,510 |
| October 02, 2026 | 3,996 | 3,982.5 | 3,982.5 | 4,001.5 | 3,982.5 | 4,099 |
| October 01, 2026 | 3,957.5 | 3,950.5 | 3,950.5 | 3,977 | 3,945.5 | 11,654 |
| September 30, 2026 | 3,962.02 | 3,972.75 | 3,972.75 | 3,972.75 | 3,948.32 | 2,444 |
| September 29, 2026 | 3,958.5 | 3,961.25 | 3,961.25 | 3,969.69 | 3,958.5 | 3,451 |
| September 28, 2026 | 3,957.13 | 3,949.5 | 3,949.5 | 3,963.5 | 3,949.5 | 4,772 |
| September 25, 2026 | 3,961.5 | 3,964 | 3,964 | 3,964 | 3,953.54 | 83,473 |
| September 24, 2026 | 3,937 | 3,936 | 3,936 | 3,948.33 | 3,930 | 1,205 |
| September 23, 2026 | 3,969.5 | 3,951.25 | 3,951.25 | 3,976 | 3,951.25 | 4,036 |
| September 22, 2026 | 3,949 | 3,949.25 | 3,949.25 | 3,957.27 | 3,946.85 | 4,158 |
| September 21, 2026 | 3,909 | 3,929.5 | 3,929.5 | 3,929.5 | 3,909 | 8,001 |
| September 18, 2026 | 3,896.35 | 3,880.5 | 3,880.5 | 3,897.38 | 3,880.5 | 3,704 |
| September 17, 2026 | 3,865.24 | 3,892.5 | 3,892.5 | 3,892.5 | 3,865.24 | 6,206 |
| September 16, 2026 | 3,849.5 | 3,856.5 | 3,856.5 | 3,856.5 | 3,843.08 | 7,509 |
| September 15, 2026 | 3,849 | 3,836.25 | 3,836.25 | 3,849 | 3,831.43 | 2,757 |
| September 11, 2026 | 3,853.23 | 3,866 | 3,866 | 3,868 | 3,853.23 | 14,512 |
| September 10, 2026 | 3,851.85 | 3,837.25 | 3,837.25 | 3,851.85 | 3,835 | 6,747 |
| September 09, 2026 | 3,887.98 | 3,861.25 | 3,861.25 | 3,887.98 | 3,861.25 | 3,474 |
| September 08, 2026 | 3,918.71 | 3,897 | 3,897 | 3,918.71 | 3,891.1 | 4,945 |
| September 07, 2026 | 3,930.98 | 3,910.5 | 3,910.5 | 3,936 | 3,910.5 | 5,025 |
| September 04, 2026 | 3,930.5 | 3,925 | 3,925 | 3,941.83 | 3,925 | 1,257 |
| September 03, 2026 | 3,905.8 | 3,925 | 3,925 | 3,925 | 3,904.5 | 5,498 |
| September 02, 2026 | 3,867.19 | 3,901.5 | 3,901.5 | 3,903.3 | 3,864.88 | 1,923 |
| September 01, 2026 | 3,897 | 3,877.25 | 3,877.25 | 3,900 | 3,873.18 | 1,366 |
| August 28, 2026 | 3,916.57 | 3,932.5 | 3,932.5 | 3,932.5 | 3,916.57 | 1,531 |
| August 27, 2026 | 3,908 | 3,914 | 3,914 | 3,918.9 | 3,899 | 6,341 |
| August 26, 2026 | 3,876.5 | 3,881.5 | 3,881.5 | 3,885.5 | 3,875.5 | 4,155 |
| August 25, 2026 | 3,879 | 3,872.5 | 3,872.5 | 3,883 | 3,865.5 | 5,291 |
| August 24, 2026 | 3,862.5 | 3,858.25 | 3,858.25 | 3,872.18 | 3,852.63 | 5,796 |
| August 21, 2026 | 3,859.5 | 3,878.5 | 3,878.5 | 3,878.5 | 3,859.5 | 413 |
| August 20, 2026 | 3,894.5 | 3,869 | 3,869 | 3,894.5 | 3,863.18 | 1,943 |
| August 19, 2026 | 3,907 | 3,902.5 | 3,902.5 | 3,909.2 | 3,895.88 | 2,241 |
| August 18, 2026 | 3,927.5 | 3,910.5 | 3,910.5 | 3,930.5 | 3,910.5 | 2,678 |
AD
