UBS (Irl) ETF plc - MSCI United Kingdom IMI Socially Responsible UCITS ETF (GBP) A-dis (UKSR.L) LSE

1,845.20

+9.3(+0.51%)

Updated at September 08 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251,836.21,835.91,835.91,844.331,834.9322,738
September 04, 20251,802.81,832.11,832.11,832.81,802.830,653
September 03, 20251,805.61,814.51,814.51,8151,79624,114
September 02, 20251,827.41,803.51,803.51,827.41,80340,499
September 01, 20251,8331,825.81,825.81,833.41,823.442,312
August 29, 20251,856.21,827.61,827.61,856.21,821.9638,709
August 28, 20251,848.61,837.21,837.21,858.61,83559,881
August 27, 20251,868.61,848.41,848.41,868.61,841.6729,782
August 26, 20251,847.81,8481,8481,862.461,835.628,716
August 22, 20251,859.21,867.61,867.61,872.21,856.618,453
August 21, 20251,861.61,859.71,859.71,862.61,851.8348,661
August 20, 20251,8551,862.81,862.81,862.81,838.2336,049
August 19, 20251,844.21,8411,8411,844.21,82740,080
August 18, 20251,830.41,824.51,824.51,841.61,820.6936,399
August 15, 20251,861.41,824.21,824.21,861.41,823.3152,808
August 14, 20251,8361,834.71,834.71,838.61,831.1423,736
August 13, 20251,832.41,832.21,832.21,833.221,827.268,526
August 12, 20251,8281,825.61,825.61,829.311,818.7124,979
August 11, 20251,8211,821.21,821.21,828.21,819.934,534
August 08, 20251,822.61,8181,8181,823.41,811.730,289
August 07, 20251,804.81,822.41,822.41,828.951,804.821,303
August 06, 20251,831.41,818.91,818.91,831.41,81751,214
August 05, 20251,830.81,821.21,821.21,8311,818.448,991
August 04, 20251,823.61,823.91,823.91,835.81,816.6738,809
August 01, 20251,8391,811.51,811.51,8391,804.1617,170
July 31, 20251,8491,832.51,832.51,8491,828.7537,339
July 30, 20251,843.81,829.61,829.61,843.81,821.6197,403
July 29, 20251,8241,8281,8281,850.841,82052,791
July 28, 20251,858.41,822.81,822.81,860.81,820.6121,157
July 25, 20251,874.191,869.81,869.81,874.191,858.2379,915
July 24, 20251,8631,867.21,867.21,870.21,854.4104,806
July 23, 20251,8451,843.81,843.81,860.81,842.39109,792
July 22, 20251,851.21,837.41,837.41,851.21,830.622,884
July 21, 20251,840.61,837.91,837.91,841.81,830.2919,550
July 18, 20251,853.81,832.81,832.81,853.81,825.4922,908
July 17, 20251,824.61,8291,8291,8401,821.6717,990
July 16, 20251,823.41,818.71,818.71,823.931,814.464,089
July 15, 20251,829.61,814.61,814.61,835.61,814.663,906
July 14, 20251,826.41,8231,8231,826.41,791.432,811
July 11, 20251,829.421,811.71,811.71,829.421,81036,094
July 10, 20251,820.81,828.21,828.21,835.41,817.7955,672
July 09, 20251,812.41,807.61,807.61,812.41,802.645,984
July 08, 20251,784.61,807.41,807.41,813.41,784.618,562
July 07, 20251,779.61,802.61,802.61,817.21,779.696,861
July 04, 20251,819.21,799.41,799.41,819.21,793.630,726
July 03, 20251,790.41,8071,8071,8071,790.479,012
July 02, 20251,793.81,7871,7871,824.81,780.7529,947
July 01, 20251,804.661,802.41,802.41,807.41,791.499,711
June 30, 20251,815.61,802.21,802.21,8241,802.234,879
June 27, 20251,799.21,812.41,812.41,812.61,799.252,550
June 26, 20251,798.361,795.71,795.71,798.81,79029,112
June 25, 20251,799.21,792.21,792.21,810.81,79126,859
June 24, 20251,808.41,797.21,797.21,809.41,797.272,732
June 23, 20251,791.81,783.21,783.21,791.81,77829,349
June 20, 20251,807.41,785.81,785.81,807.41,785.816,631
June 19, 20251,800.291,784.91,784.91,800.291,784.938,758
June 18, 20251,792.81,800.41,800.41,802.561,791.4735,274
June 17, 20251,802.971,796.41,796.41,809.61,793.445,819
June 16, 20251,802.81,807.51,807.51,810.531,798.6232,437
June 13, 20251,797.61,798.21,798.21,803.61,792.227,086
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved