UBS MSCI United Kingdom IMI Socially Responsible UCITS ETF GBP dis (UKSR.L) LSE
1,848.80
+17.6(+0.96%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
1,848.80
+17.6(+0.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1,808.4 | 1,848.8 | 1,848.8 | 1,854.8 | 1,808.4 | 64,101 |
| April 01, 2026 | 1,897.84 | 1,831.2 | 1,831.2 | 1,897.84 | 1,825.4 | 71,153 |
| March 31, 2026 | 1,803.2 | 1,797.6 | 1,797.6 | 1,811.4 | 1,794.24 | 74,512 |
| March 30, 2026 | 1,772.2 | 1,792 | 1,792 | 1,792 | 1,767.25 | 63,563 |
| March 27, 2026 | 1,800.4 | 1,771.2 | 1,771.2 | 1,800.4 | 1,767.78 | 25,113 |
| March 26, 2026 | 1,816 | 1,785 | 1,785 | 1,816 | 1,784.4 | 27,831 |
| March 25, 2026 | 1,812.4 | 1,815 | 1,815 | 1,823 | 1,804.38 | 45,936 |
| March 24, 2026 | 1,792.6 | 1,789.2 | 1,789.2 | 1,793.66 | 1,775.66 | 47,942 |
| March 23, 2026 | 1,762.8 | 1,784 | 1,784 | 1,830.08 | 1,736.8 | 122,105 |
| March 20, 2026 | 1,824.2 | 1,777.2 | 1,777.2 | 1,831.4 | 1,777.2 | 141,242 |
| March 19, 2026 | 1,834.8 | 1,803 | 1,803 | 1,855 | 1,803 | 61,527 |
| March 18, 2026 | 1,893.6 | 1,864.4 | 1,864.4 | 1,895.61 | 1,859.64 | 68,417 |
| March 17, 2026 | 1,867.2 | 1,884 | 1,884 | 1,891.13 | 1,863.31 | 42,290 |
| March 16, 2026 | 1,843.4 | 1,864 | 1,864 | 1,877.6 | 1,843.4 | 21,202 |
| March 13, 2026 | 1,847 | 1,855.8 | 1,855.8 | 1,871.39 | 1,841.86 | 23,263 |
| March 12, 2026 | 1,873.6 | 1,863.2 | 1,863.2 | 1,875.32 | 1,859.6 | 73,176 |
| March 11, 2026 | 1,887.8 | 1,878 | 1,878 | 1,895.8 | 1,872.8 | 102,115 |
| March 10, 2026 | 1,900.68 | 1,896.4 | 1,896.4 | 1,911.4 | 1,888.91 | 104,218 |
| March 09, 2026 | 1,862 | 1,868.4 | 1,868.4 | 1,877.02 | 1,838.6 | 49,322 |
| March 06, 2026 | 1,924.8 | 1,887.4 | 1,887.4 | 1,927.8 | 1,880.3 | 36,894 |
| March 05, 2026 | 1,933.4 | 1,915.2 | 1,915.2 | 1,953.8 | 1,915.2 | 111,466 |
| March 04, 2026 | 1,924 | 1,935 | 1,935 | 1,940.51 | 1,915.73 | 122,381 |
| March 03, 2026 | 1,974.6 | 1,921.2 | 1,921.2 | 1,974.6 | 1,908.2 | 98,733 |
| March 02, 2026 | 1,979.2 | 1,977.4 | 1,977.4 | 1,990.8 | 1,970.36 | 68,708 |
| February 27, 2026 | 2,035 | 2,020 | 2,020 | 2,035 | 2,010.5 | 34,585 |
| February 26, 2026 | 2,001.79 | 2,014.5 | 2,014.5 | 2,014.5 | 1,996.74 | 28,105 |
| February 25, 2026 | 1,979.6 | 1,998.6 | 1,998.6 | 1,999.4 | 1,979.6 | 21,757 |
| February 24, 2026 | 1,971.4 | 1,979 | 1,979 | 1,988.4 | 1,969.74 | 30,484 |
| February 23, 2026 | 1,967.8 | 1,978.4 | 1,978.4 | 1,998.4 | 1,967.8 | 57,827 |
| February 20, 2026 | 1,980.4 | 1,987.8 | 0 | 1,997.04 | 1,974.56 | 33,192 |
| February 19, 2026 | 1,993.8 | 1,973.4 | 0 | 1,993.8 | 1,970.27 | 31,564 |
| February 18, 2026 | 1,962.6 | 1,983.4 | 0 | 1,988.9 | 1,962.6 | 67,286 |
| February 17, 2026 | 1,943.6 | 1,963.8 | 0 | 1,963.8 | 1,943.6 | 38,558 |
| February 16, 2026 | 1,967.4 | 1,942.4 | 0 | 1,967.4 | 1,942.4 | 17,644 |
| February 13, 2026 | 1,951.4 | 1,945.8 | 0 | 1,951.4 | 1,927.2 | 17,798 |
| February 12, 2026 | 1,954.4 | 1,931 | 0 | 1,955.89 | 1,928.8 | 18,642 |
| February 11, 2026 | 1,966.2 | 1,942.4 | 0 | 1,966.2 | 1,930 | 41,321 |
| February 10, 2026 | 1,947.6 | 1,942.2 | 0 | 1,953.2 | 1,934.4 | 26,355 |
| February 09, 2026 | 1,937 | 1,945.8 | 0 | 1,962.8 | 1,931.6 | 34,892 |
| February 06, 2026 | 1,932.8 | 1,967.8 | 0 | 1,970.76 | 1,932.8 | 49,132 |
| February 05, 2026 | 1,956.8 | 1,960.6 | 0 | 1,984.8 | 1,955 | 110,301 |
| February 04, 2026 | 1,956.23 | 1,975.8 | 0 | 1,987.71 | 1,956.23 | 39,552 |
| February 03, 2026 | 1,993.4 | 1,951.8 | 0 | 1,995.4 | 1,938.8 | 27,988 |
| February 02, 2026 | 1,926.2 | 1,975 | 0 | 1,975 | 1,926.2 | 42,266 |
| January 30, 2026 | 1,938.2 | 1,951.8 | 0 | 1,956 | 1,938.2 | 26,388 |
| January 29, 2026 | 1,956.27 | 1,940.2 | 0 | 1,960.8 | 1,940.2 | 32,449 |
| January 28, 2026 | 1,933.4 | 1,943.6 | 0 | 1,959.8 | 1,933.4 | 44,304 |
| January 27, 2026 | 1,959.8 | 1,951.8 | 0 | 1,961.56 | 1,951.6 | 19,673 |
| January 26, 2026 | 1,959.2 | 1,948.8 | 0 | 1,959.2 | 1,942.98 | 22,476 |
| January 23, 2026 | 1,958.8 | 1,947.2 | 0 | 1,959.13 | 1,946.37 | 41,921 |
| January 22, 2026 | 1,974.6 | 1,961.4 | 0 | 1,974.6 | 1,952.95 | 37,642 |
| January 21, 2026 | 1,947.4 | 1,948 | 0 | 1,955.35 | 1,936.28 | 34,945 |
| January 20, 2026 | 1,949.22 | 1,950.1 | 0 | 1,952.2 | 1,937.2 | 24,013 |
| January 19, 2026 | 1,961 | 1,961.6 | 0 | 1,975.6 | 1,944.8 | 24,129 |
| January 16, 2026 | 1,972 | 1,972.6 | 0 | 1,977.4 | 1,968.8 | 84,867 |
| January 15, 2026 | 1,982 | 1,975.6 | 0 | 1,982 | 1,961.4 | 19,064 |
| January 14, 2026 | 1,957.6 | 1,956.6 | 0 | 1,961.96 | 1,953.4 | 35,809 |
| January 13, 2026 | 1,968.8 | 1,954.6 | 0 | 1,970.2 | 1,951.96 | 39,350 |
| January 12, 2026 | 1,961.6 | 1,966.6 | 0 | 1,969.75 | 1,961.13 | 130,819 |
| January 09, 2026 | 1,947.4 | 1,972.6 | 0 | 1,974 | 1,947.4 | 22,629 |