UBS MSCI United Kingdom IMI Socially Responsible UCITS ETF dis GBP - UKSR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	1,899.4	1,920.8	1,920.8	1,923	1,899.4	31,694
November 07, 2025	1,919.8	1,904.8	1,904.8	1,919.8	1,896.62	31,529
November 06, 2025	1,933.2	1,918.2	1,918.2	1,936.59	1,898.4	46,319
November 05, 2025	1,932.6	1,931.8	1,931.8	1,934.7	1,912.2	49,134
November 04, 2025	1,902.86	1,919.8	1,919.8	1,922.59	1,896.8	28,320
November 03, 2025	1,946.2	1,918.2	1,918.2	1,946.2	1,918.2	45,950
October 31, 2025	1,928	1,923.8	1,923.8	1,935.4	1,918.6	31,719
October 30, 2025	1,946.4	1,933	1,933	1,946.4	1,917	29,029
October 29, 2025	1,928.2	1,931.2	1,931.2	1,938.6	1,928.2	135,718
October 28, 2025	1,923	1,927.6	1,927.6	1,929.73	1,915.6	30,264
October 27, 2025	1,918.4	1,923.1	1,923.1	1,934.4	1,916.8	42,103
October 24, 2025	1,913.44	1,913.44	1,913.44	1,913.44	1,913.44	36,653
October 23, 2025	1,892.8	1,905.2	1,905.2	1,906.4	1,892.8	38,736
October 22, 2025	1,902	1,900.5	1,900.5	1,904.6	1,878	32,020
October 21, 2025	1,873.4	1,875.8	1,875.8	1,878.6	1,869.6	32,612
October 20, 2025	1,875	1,868.6	1,868.6	1,883.4	1,860.6	37,043
October 17, 2025	1,850	1,860.6	1,860.6	1,866.52	1,844.4	53,519
October 16, 2025	1,876.2	1,873.9	1,873.9	1,877.8	1,865.2	44,118
October 15, 2025	1,891	1,875.2	1,875.2	1,899.8	1,872	40,338
October 14, 2025	1,868.4	1,877	1,877	1,877.6	1,862.53	51,478
October 13, 2025	1,867.6	1,872	1,872	1,874	1,863.6	35,748
October 10, 2025	1,876	1,861.8	1,861.8	1,880.93	1,861.8	29,741
October 09, 2025	1,863.8	1,872.8	1,872.8	1,881.96	1,863.8	39,092
October 08, 2025	1,887.52	1,884	1,884	1,887.52	1,872.92	24,516
October 07, 2025	1,859.8	1,868.9	1,868.9	1,878	1,859.8	30,911
October 06, 2025	1,899.4	1,874.9	1,874.9	1,899.4	1,870.47	137,827
October 03, 2025	1,877.37	1,881.2	1,881.2	1,883.12	1,875.2	23,287
October 02, 2025	1,872.4	1,870.6	1,870.6	1,877	1,866.6	65,659
October 01, 2025	1,883	1,867.4	1,867.4	1,883	1,856.67	44,650
September 30, 2025	1,847.4	1,863.6	1,863.6	1,887.6	1,844	46,213
September 29, 2025	1,866.4	1,849.2	1,849.2	1,866.4	1,844.8	26,626
September 26, 2025	1,824.8	1,839.4	1,839.4	1,842.18	1,824.8	28,266
September 25, 2025	1,851.6	1,824.6	1,824.6	1,851.6	1,822.2	52,187
September 24, 2025	1,835.8	1,836	1,836	1,853.8	1,830	47,823
September 23, 2025	1,827	1,841.5	1,841.5	1,851.2	1,827	20,225
September 22, 2025	1,842.27	1,838.6	1,838.6	1,844.2	1,836.36	23,106
September 19, 2025	1,869.8	1,842.6	1,842.6	1,869.8	1,836.8	38,261
September 18, 2025	1,845.2	1,848.8	1,848.8	1,851	1,841.2	38,682
September 17, 2025	1,834	1,841.6	1,841.6	1,847.4	1,834	53,484
September 16, 2025	1,868	1,831	1,831	1,868	1,830.64	29,561
September 15, 2025	1,845	1,850.2	1,850.2	1,857.2	1,840.8	30,088
September 12, 2025	1,855.8	1,847.8	1,847.8	1,858.35	1,848.4	27,914
September 11, 2025	1,842	1,851.6	1,851.6	1,851.6	1,836.4	54,639
September 10, 2025	1,863.32	1,837.6	1,837.6	1,863.32	1,836.8	23,675
September 09, 2025	1,850	1,844.8	1,844.8	1,850.43	1,841.6	31,293
September 08, 2025	1,841	1,845.2	1,845.2	1,845.26	1,834.2	24,327
September 05, 2025	1,836.2	1,835.9	1,835.9	1,844.33	1,834.93	22,738
September 04, 2025	1,802.8	1,832.1	1,832.1	1,832.8	1,802.8	30,653
September 03, 2025	1,805.6	1,814.5	1,814.5	1,815	1,796	24,114
September 02, 2025	1,827.4	1,803.5	1,803.5	1,827.4	1,803	40,499
September 01, 2025	1,833	1,825.8	1,825.8	1,833.4	1,823.4	42,312
August 29, 2025	1,856.2	1,827.6	1,827.6	1,856.2	1,821.96	38,709
August 28, 2025	1,848.6	1,837.2	1,837.2	1,858.6	1,835	59,881
August 27, 2025	1,868.6	1,848.4	1,848.4	1,868.6	1,841.67	29,782
August 26, 2025	1,847.8	1,848	1,848	1,862.46	1,835.6	28,716
August 22, 2025	1,859.2	1,867.6	1,867.6	1,872.2	1,856.6	18,453
August 21, 2025	1,861.6	1,859.7	1,859.7	1,862.6	1,851.83	48,661
August 20, 2025	1,855	1,862.8	1,862.8	1,862.8	1,838.23	36,049
August 19, 2025	1,844.2	1,841	1,841	1,844.2	1,827	40,080
August 18, 2025	1,830.4	1,824.5	1,824.5	1,841.6	1,820.69	36,399

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