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
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
August 15, 2025	1,861.4	1,824.2	1,824.2	1,861.4	1,823.31	52,808
August 14, 2025	1,836	1,834.7	1,834.7	1,838.6	1,831.14	23,736
August 13, 2025	1,832.4	1,832.2	1,832.2	1,833.22	1,827.2	68,526
August 12, 2025	1,828	1,825.6	1,825.6	1,829.31	1,818.71	24,979
August 11, 2025	1,821	1,821.2	1,821.2	1,828.2	1,819.9	34,534
August 08, 2025	1,822.6	1,818	1,818	1,823.4	1,811.7	30,289
August 07, 2025	1,804.8	1,822.4	1,822.4	1,828.95	1,804.8	21,303
August 06, 2025	1,831.4	1,818.9	1,818.9	1,831.4	1,817	51,214
August 05, 2025	1,830.8	1,821.2	1,821.2	1,831	1,818.4	48,991
August 04, 2025	1,823.6	1,823.9	1,823.9	1,835.8	1,816.67	38,809
August 01, 2025	1,839	1,811.5	1,811.5	1,839	1,804.16	17,170
July 31, 2025	1,849	1,832.5	1,832.5	1,849	1,828.75	37,339
July 30, 2025	1,843.8	1,829.6	1,829.6	1,843.8	1,821.6	197,403
July 29, 2025	1,824	1,828	1,828	1,850.84	1,820	52,791
July 28, 2025	1,858.4	1,822.8	1,822.8	1,860.8	1,820.6	121,157
July 25, 2025	1,874.19	1,869.8	1,869.8	1,874.19	1,858.2	379,915
July 24, 2025	1,863	1,867.2	1,867.2	1,870.2	1,854.4	104,806
July 23, 2025	1,845	1,843.8	1,843.8	1,860.8	1,842.39	109,792
July 22, 2025	1,851.2	1,837.4	1,837.4	1,851.2	1,830.6	22,884
July 21, 2025	1,840.6	1,837.9	1,837.9	1,841.8	1,830.29	19,550
July 18, 2025	1,853.8	1,832.8	1,832.8	1,853.8	1,825.49	22,908
July 17, 2025	1,824.6	1,829	1,829	1,840	1,821.67	17,990
July 16, 2025	1,823.4	1,818.7	1,818.7	1,823.93	1,814.4	64,089
July 15, 2025	1,829.6	1,814.6	1,814.6	1,835.6	1,814.6	63,906
July 14, 2025	1,826.4	1,823	1,823	1,826.4	1,791.4	32,811
July 11, 2025	1,829.42	1,811.7	1,811.7	1,829.42	1,810	36,094
July 10, 2025	1,820.8	1,828.2	1,828.2	1,835.4	1,817.79	55,672
July 09, 2025	1,812.4	1,807.6	1,807.6	1,812.4	1,802.6	45,984
July 08, 2025	1,784.6	1,807.4	1,807.4	1,813.4	1,784.6	18,562
July 07, 2025	1,779.6	1,802.6	1,802.6	1,817.2	1,779.6	96,861
July 04, 2025	1,819.2	1,799.4	1,799.4	1,819.2	1,793.6	30,726

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