UBS MSCI USA Socially Responsible UCITS ETF hGBP dis (SRUG.L) LSE

2,112.75

-19.25(-0.90%)

Updated at March 13 04:27PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	2,119.58	2,112.75	2,112.75	2,124.08	2,111	1,237
March 12, 2026	2,149.4	2,132	2,132	2,150	2,131.5	1,808
March 11, 2026	2,166.87	2,151.5	2,151.5	2,174.5	2,151.5	7,695
March 10, 2026	2,181.5	2,178.5	2,178.5	2,181.5	2,165.4	2,155
March 09, 2026	2,111	2,145	2,145	2,145	2,111	18,228
March 06, 2026	2,189.5	2,162	2,162	2,190	2,125.5	193,499
March 05, 2026	2,192	2,184.5	2,184.5	2,200.92	2,183.6	23,622
March 04, 2026	2,167.5	2,193.25	2,193.25	2,193.25	2,167.5	5,306
March 03, 2026	2,167.5	2,164	2,164	2,168.79	2,148.08	10,597
March 02, 2026	2,163	2,190	2,190	2,190	2,159	689
February 27, 2026	2,211	2,202.5	2,202.5	2,211	2,191.27	7,420
February 26, 2026	2,225.5	2,212.75	2,212.75	2,230	2,203.5	3,674
February 25, 2026	2,211.13	2,220.5	2,220.5	2,220.5	2,211.13	2,423
February 24, 2026	2,187.08	2,205.5	2,205.5	2,205.62	2,187.08	7,900
February 23, 2026	2,205.34	2,181.75	2,181.75	2,205.8	2,177	5,739
February 20, 2026	2,218	2,210	0	2,220	2,204	5,652
February 19, 2026	2,210.77	2,202.5	0	2,215.39	2,202	3,059
February 18, 2026	2,210.17	2,227	0	2,227.5	2,208.5	11,232
February 17, 2026	2,210.73	2,204.5	0	2,211	2,187.58	4,748
February 16, 2026	2,223.42	2,215	0	2,224	2,212	3,447
February 13, 2026	2,196.5	2,218.25	0	2,218.25	2,192.5	6,743
February 12, 2026	2,242.92	2,201	0	2,242.92	2,201	1,507
February 11, 2026	2,235.67	2,232	0	2,248	2,232	11,303
February 10, 2026	2,236	2,243.5	0	2,243.5	2,226.5	6,162
February 09, 2026	2,225.5	2,236	0	2,236	2,215.5	6,165
February 06, 2026	2,180.5	2,223.5	0	2,223.5	2,180.5	11,740
February 05, 2026	2,210.52	2,185.5	0	2,210.52	2,173.57	2,887
February 04, 2026	2,206	2,204	0	2,215	2,200.5	5,267
February 03, 2026	2,251.08	2,218.5	0	2,252.08	2,218.5	184,440
February 02, 2026	2,219	2,250.5	0	2,250.5	2,219	9,637
January 30, 2026	2,234.49	2,240.5	0	2,253	2,234.49	6,701
January 29, 2026	2,274.45	2,234.25	0	2,274.45	2,231.5	4,022
January 28, 2026	2,280.58	2,275.25	0	2,290.5	2,273.95	1,832
January 27, 2026	2,275	2,271.5	0	2,275	2,269.32	24
January 26, 2026	2,257.5	2,264	0	2,265	2,254.92	1,270
January 23, 2026	2,266.66	2,259.5	0	2,266.66	2,257.56	857
January 22, 2026	2,265	2,268	0	2,277.5	2,262.58	6,866
January 21, 2026	2,227.82	2,248.5	0	2,248.5	2,216.5	3,797
January 20, 2026	2,236.67	2,238	0	2,238	2,226.05	122
January 19, 2026	2,247.14	2,239.5	0	2,247.14	2,237	181
January 16, 2026	2,272.55	2,266.5	0	2,272.55	2,263.5	3,556
January 15, 2026	2,258.95	2,278.5	0	2,278.5	2,258.95	9,685
January 14, 2026	2,266.67	2,248.25	0	2,266.67	2,248	2,684
January 13, 2026	2,266.31	2,264.5	0	2,271.5	2,264.5	3,175
January 12, 2026	2,250	2,263.5	0	2,265	2,249	3,890
January 09, 2026	2,257	2,259	0	2,259	2,241	4,152
January 08, 2026	2,239.47	2,241	0	2,242.92	2,235	9,621
January 07, 2026	2,257.23	2,253.75	0	2,257.23	2,250.58	1,044
January 06, 2026	2,238.5	2,243	0	2,243.19	2,232	4,279
January 05, 2026	2,222	2,241.5	0	2,241.5	2,222	988
January 02, 2026	2,229	2,216	0	2,231.5	2,216	2,749
December 31, 2025	2,226.95	2,230	0	2,230	2,226.95	407
December 30, 2025	2,240.55	2,239.25	0	2,240.76	2,236.09	666
December 29, 2025	2,244.79	2,231	0	2,244.79	2,231	2,622
December 24, 2025	2,238.24	2,239.5	0	2,239.5	2,237.55	8
December 23, 2025	2,237.98	2,236	0	2,240.36	2,230.5	850
December 22, 2025	2,243	2,241.5	0	2,243	2,228.92	294
December 19, 2025	2,202.64	2,221	0	2,221	2,202.64	8,646
December 18, 2025	2,203.08	2,218	0	2,218	2,201.92	376
December 17, 2025	2,223.86	2,203.5	0	2,227.08	2,203.5	448