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 2,343.33 GBp as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,930.08 GBp, while 1000 GBp invested 1 year ago would be worth 1,243.54 GBp. This corresponds to total returns of 134.33%, 93.01%, 24.35%, respectively, with annualized returns of 12.36%, 14.05%, 24.35%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 3,850 | 3,838 | 3,838 | 3,853 | 3,835.88 | 13,676 |
| July 03, 2026 | 3,840.6 | 3,842.75 | 3,842.75 | 3,847.18 | 3,840.38 | 490 |
| July 02, 2026 | 3,881 | 3,827 | 3,827 | 3,881.5 | 3,821.5 | 3,995 |
| July 01, 2026 | 3,887 | 3,873 | 3,873 | 3,887 | 3,865.15 | 3,293 |
| June 30, 2026 | 3,879.85 | 3,881.5 | 3,881.5 | 3,891.83 | 3,878.38 | 1,137 |
| June 29, 2026 | 3,847 | 3,851 | 3,851 | 3,863 | 3,823.18 | 4,069 |
| June 26, 2026 | 3,849.1 | 3,854.5 | 3,854.5 | 3,854.5 | 3,821 | 8,728 |
| June 25, 2026 | 3,872.75 | 3,852 | 3,852 | 3,878.31 | 3,852 | 1,975 |
| June 24, 2026 | 3,845.5 | 3,868 | 3,868 | 3,874 | 3,845.5 | 18,082 |
| June 23, 2026 | 3,831 | 3,832.5 | 3,832.5 | 3,851.4 | 3,821 | 10,991 |
| June 22, 2026 | 3,900 | 3,873.5 | 3,873.5 | 3,902.77 | 3,870.88 | 16,001 |
| June 19, 2026 | 3,884.61 | 3,889.25 | 3,889.25 | 3,895 | 3,875.5 | 1,242 |
| June 18, 2026 | 3,855.5 | 3,881 | 3,881 | 3,896 | 3,855.5 | 8,374 |
| June 17, 2026 | 3,852.13 | 3,846 | 3,846 | 3,852.13 | 3,845.22 | 1,257 |
| June 16, 2026 | 3,871.5 | 3,853.75 | 3,853.75 | 3,872 | 3,853.75 | 9,989 |
| June 15, 2026 | 3,844.56 | 3,863.75 | 3,863.75 | 3,863.75 | 3,843.13 | 6,093 |
| June 12, 2026 | 3,773.5 | 3,808 | 3,808 | 3,809 | 3,773.5 | 12,822 |
| June 11, 2026 | 3,750.5 | 3,737 | 3,737 | 3,759 | 3,734 | 14,451 |
| June 10, 2026 | 3,765.5 | 3,748.5 | 3,748.5 | 3,783 | 3,736.5 | 50,366 |
| June 09, 2026 | 3,811 | 3,741.75 | 3,741.75 | 3,811 | 3,741.75 | 15,768 |
| June 08, 2026 | 3,780.72 | 3,794 | 3,794 | 3,800.5 | 3,764.5 | 4,978 |
| June 05, 2026 | 3,824.5 | 3,810.5 | 3,810.5 | 3,827.5 | 3,808.35 | 16,137 |
| June 04, 2026 | 3,813 | 3,837.75 | 3,837.75 | 3,837.75 | 3,805 | 16,023 |
| June 03, 2026 | 3,825.5 | 3,811.75 | 3,811.75 | 3,829 | 3,806.9 | 50,785 |
| June 02, 2026 | 3,822.06 | 3,828.5 | 3,828.5 | 3,832 | 3,817 | 21,842 |
| June 01, 2026 | 3,815.5 | 3,825.5 | 3,825.5 | 3,840.85 | 3,815.5 | 17,377 |
| May 29, 2026 | 3,824 | 3,811 | 3,811 | 3,826.5 | 3,811 | 35,092 |
| May 28, 2026 | 3,806.5 | 3,811 | 3,811 | 3,826.5 | 3,793 | 6,732 |
| May 27, 2026 | 3,812.15 | 3,793 | 3,793 | 3,820.5 | 3,790.5 | 12,930 |
| May 26, 2026 | 3,792.5 | 3,795 | 3,795 | 3,804 | 3,786.5 | 38,142 |
| May 22, 2026 | 3,785.5 | 3,787 | 3,787 | 3,791 | 3,780 | 31,668 |
| May 21, 2026 | 3,773.96 | 3,758.5 | 3,758.5 | 3,775 | 3,757 | 10,258 |
| May 20, 2026 | 3,763 | 3,760.5 | 3,760.5 | 3,770 | 3,754.5 | 18,206 |
| May 19, 2026 | 3,783 | 3,750.5 | 3,750.5 | 3,783 | 3,749.54 | 8,151 |
| May 18, 2026 | 3,773 | 3,764.5 | 3,764.5 | 3,793.43 | 3,764.5 | 11,944 |
| May 15, 2026 | 3,815.5 | 3,807 | 3,807 | 3,819.08 | 3,794 | 22,215 |
| May 14, 2026 | 3,770.53 | 3,802.25 | 3,802.25 | 3,802.25 | 3,766.5 | 28,230 |
| May 13, 2026 | 3,752 | 3,742 | 3,742 | 3,756 | 3,731.7 | 1,138 |
| May 12, 2026 | 3,723.1 | 3,700.5 | 3,700.5 | 3,723.1 | 3,699 | 33,157 |
| May 11, 2026 | 3,707 | 3,703 | 3,703 | 3,713 | 3,679.5 | 13,281 |
| May 08, 2026 | 3,707.5 | 3,691.5 | 3,691.5 | 3,707.5 | 3,684.68 | 4,384 |
| May 07, 2026 | 3,693 | 3,686 | 3,686 | 3,693 | 3,677 | 36,074 |
| May 06, 2026 | 3,637 | 3,681.5 | 3,681.5 | 3,681.5 | 3,633.5 | 31,487 |
| May 05, 2026 | 3,625 | 3,629 | 3,629 | 3,630.88 | 3,621.5 | 2,721 |
| May 01, 2026 | 3,631.5 | 3,610.5 | 3,610.5 | 3,631.5 | 3,603.4 | 12,751 |
| April 30, 2026 | 3,611.5 | 3,597 | 3,597 | 3,624.5 | 3,589.5 | 25,903 |
| April 29, 2026 | 3,614.66 | 3,613.75 | 3,613.75 | 3,617.5 | 3,608 | 5,290 |
| April 28, 2026 | 3,626.83 | 3,601 | 3,601 | 3,626.83 | 3,601 | 6,379 |
| April 27, 2026 | 3,596.5 | 3,597.5 | 3,597.5 | 3,603.5 | 3,588.5 | 13,885 |
| April 24, 2026 | 3,589.14 | 3,598 | 3,598 | 3,598 | 3,577.5 | 7,344 |
| April 23, 2026 | 3,585.06 | 3,590 | 3,590 | 3,590.34 | 3,575 | 10,440 |
| April 22, 2026 | 3,577.08 | 3,589 | 3,589 | 3,589 | 3,574.5 | 3,772 |
| April 21, 2026 | 3,588.4 | 3,573.5 | 3,573.5 | 3,591.88 | 3,573.5 | 970 |
| April 20, 2026 | 3,575.5 | 3,572 | 3,572 | 3,584.35 | 3,568.75 | 11,777 |
| April 17, 2026 | 3,547.5 | 3,577.5 | 3,577.5 | 3,577.5 | 3,547.5 | 1,898 |
| April 16, 2026 | 3,532.79 | 3,537 | 3,537 | 3,540.87 | 3,503.5 | 4,798 |
AD
