UBS S&P 500 Scored & Screened UCITS ETF USD (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 2,432.85 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 2,010.21 GBp, while 1000 GBp invested 1 year ago would be worth 1,192.53 GBp. This corresponds to total returns of 143.29%, 101.02%, 19.25%, respectively, with annualized returns of 12.53%, 15%, 19.25%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 3,957.2 | 3,949.5 | 3,949.5 | 3,960 | 3,947.31 | 901 |
| August 14, 2026 | 3,965 | 3,953.25 | 3,953.25 | 3,968 | 3,953.25 | 569 |
| August 13, 2026 | 3,974 | 3,960 | 3,960 | 3,974 | 3,953.53 | 3,340 |
| August 12, 2026 | 3,937 | 3,957.75 | 3,957.75 | 3,957.75 | 3,937 | 8,516 |
| August 11, 2026 | 3,944.43 | 3,941.25 | 3,941.25 | 3,954.5 | 3,941.25 | 3,238 |
| August 10, 2026 | 3,957 | 3,938.5 | 3,938.5 | 3,957 | 3,938.5 | 14,918 |
| August 07, 2026 | 3,947.5 | 3,953 | 3,953 | 3,954.38 | 3,936.5 | 3,192 |
| August 06, 2026 | 3,952.5 | 3,941 | 3,941 | 3,956.35 | 3,941 | 14,464 |
| August 05, 2026 | 3,965.5 | 3,953 | 3,953 | 3,987 | 3,953 | 10,379 |
| August 04, 2026 | 3,889.97 | 3,932.5 | 3,932.5 | 3,959.5 | 3,885.45 | 1,000 |
| August 03, 2026 | 3,840 | 3,871.5 | 3,871.5 | 3,871.5 | 3,834.5 | 16,669 |
| July 31, 2026 | 3,814.78 | 3,787.5 | 3,787.5 | 3,814.78 | 3,783.5 | 1,281 |
| July 30, 2026 | 3,752 | 3,750.25 | 3,750.25 | 3,779 | 3,750.25 | 2,591 |
| July 29, 2026 | 3,803 | 3,767 | 3,767 | 3,810.13 | 3,766.58 | 2,143 |
| July 28, 2026 | 3,782 | 3,799.5 | 3,799.5 | 3,799.5 | 3,773 | 2,057 |
| July 27, 2026 | 3,812.42 | 3,776 | 3,776 | 3,820 | 3,774.4 | 4,724 |
| July 23, 2026 | 3,822.5 | 3,780.25 | 3,780.25 | 3,822.5 | 3,780.25 | 3,721 |
| July 22, 2026 | 3,802.5 | 3,826.25 | 3,826.25 | 3,826.5 | 3,802.5 | 1,588 |
| July 21, 2026 | 3,785.5 | 3,810.5 | 3,810.5 | 3,810.5 | 3,785.5 | 12,360 |
| July 20, 2026 | 3,761.5 | 3,795.25 | 3,795.25 | 3,799 | 3,761.5 | 1,401 |
| July 17, 2026 | 3,765 | 3,776 | 3,776 | 3,786.89 | 3,757.5 | 12,657 |
| July 16, 2026 | 3,809.23 | 3,816.25 | 3,816.25 | 3,816.25 | 3,799.75 | 2,366 |
| July 15, 2026 | 3,846.18 | 3,809.5 | 3,809.5 | 3,847.63 | 3,809.5 | 2,272 |
| July 14, 2026 | 3,829 | 3,841.5 | 3,841.5 | 3,841.5 | 3,819.67 | 3,128 |
| July 13, 2026 | 3,839.83 | 3,838 | 3,838 | 3,839.83 | 3,830.04 | 7,648 |
| July 10, 2026 | 3,808.5 | 3,827.25 | 3,827.25 | 3,829.88 | 3,808.5 | 7,423 |
| July 09, 2026 | 3,809 | 3,822.25 | 3,822.25 | 3,823 | 3,806 | 9,558 |
| July 08, 2026 | 3,809 | 3,780 | 3,780 | 3,815 | 3,780 | 17,418 |
| July 07, 2026 | 3,832.5 | 3,809.5 | 3,809.5 | 3,832.5 | 3,809.5 | 816 |
AD
