UBS (IRL) ETF PLC - WSCR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	834.06	833.7	833.7	834.06	830.84	1,221
December 23, 2025	834.03	833.25	833.25	835.3	833.25	2,690
December 22, 2025	837.46	837.2	837.2	838.1	832.54	6,169
December 19, 2025	836.08	835.55	835.55	836.09	832.14	7,886
December 18, 2025	832.28	835.6	835.6	835.6	829.1	18,888
December 17, 2025	835.96	829.9	829.9	838.4	829.9	5,150
December 16, 2025	830.5	833.1	833.1	833.1	830.44	528
December 15, 2025	837.2	833.55	833.55	839.63	833.55	2,919
December 12, 2025	841.06	836.05	836.05	842.3	836.05	19,240
December 11, 2025	833.17	835.25	835.25	835.6	830.99	17,223
December 10, 2025	825.32	827.05	827.05	827.9	822.87	11,380
December 09, 2025	827.07	827	827	827.07	822.58	7,219
December 08, 2025	828.89	826.2	826.2	829.67	826.2	17,094
December 05, 2025	827.27	829.45	829.45	830.5	827.27	2,828
December 04, 2025	827	825.8	825.8	827.4	824.74	22,996
December 03, 2025	832.37	824.2	824.2	832.37	822.64	36,653
December 02, 2025	831.07	827.35	827.35	831.07	827.35	2
December 01, 2025	829.71	830.75	830.75	830.75	826.3	16,240
November 28, 2025	833.44	832	832	833.6	831.25	390
November 27, 2025	827.05	827.8	827.8	829.52	827.05	1,252
November 26, 2025	828.78	829.45	829.45	830.58	827.33	3,938
November 25, 2025	815.66	824.25	824.25	824.25	815.66	4,924
November 24, 2025	813.33	815.55	815.55	815.55	809.93	277
November 21, 2025	795.33	803.95	803.95	803.95	794.67	13,302
November 20, 2025	812	806.35	806.35	813.1	806.35	472
November 19, 2025	798.95	800.6	800.6	804.14	798.95	21,000
November 18, 2025	794.88	797.05	797.05	797.05	791.02	4,304
November 17, 2025	814.18	807.1	807.1	814.18	807.1	4,785
November 14, 2025	812.14	809.4	809.4	812.14	807.7	9,891
November 13, 2025	823	819.5	819.5	830.2	819.5	31,027
November 12, 2025	826.46	829.2	829.2	833.4	826.46	6,169
November 11, 2025	821.91	822.25	822.25	822.25	821.44	11,054
November 10, 2025	821.63	817.65	817.65	821.63	817.5	4,510
November 07, 2025	807.86	803.65	803.65	807.86	803.65	1,356
November 06, 2025	815.48	809.65	809.65	820.5	809.65	1,170
November 05, 2025	815.3	816.75	816.75	816.75	815.27	10,270
November 04, 2025	814.37	816.4	816.4	817.7	814.37	8,031
November 03, 2025	813.76	813.6	813.6	818.73	813.6	4,021
October 31, 2025	814.97	814.4	814.4	817.86	814.2	1,940
October 30, 2025	817.53	822.2	822.2	822.2	817.53	3,321
October 29, 2025	821.41	823.3	823.3	828	820.56	11,593
October 28, 2025	822.36	820.8	820.8	822.36	820.8	2
October 27, 2025	827.3	821.85	821.85	827.3	821.85	2,334
October 24, 2025	816.9	824.1	824.1	824.1	816.1	2,063
October 23, 2025	808.88	811.5	811.5	811.5	808.58	663
October 22, 2025	814.2	806.15	806.15	814.2	806.15	4,320
October 21, 2025	804.77	806.85	806.85	807.76	803	4,582
October 20, 2025	802.3	802.35	802.35	802.35	797.04	4,797
October 17, 2025	787.58	794.15	794.15	798.62	786.27	4,639
October 16, 2025	802.6	801.55	801.55	803.36	800.88	5,680
October 15, 2025	807	805.45	805.45	810	805.45	6,505
October 14, 2025	794.47	799.5	799.5	800.9	791.24	4,205
October 13, 2025	796.64	796	796	796.64	792.08	2,238
October 10, 2025	805.8	790.25	790.25	806.26	790.25	2,193
October 09, 2025	809.18	807.05	807.05	809.18	806.36	10,919
October 08, 2025	801.9	806.3	806.3	806.3	801.7	57,172
October 07, 2025	803.76	800.55	800.55	806.77	800.55	2,764
October 06, 2025	808.19	808.65	808.65	809.4	808.19	4,242
October 03, 2025	806.18	806.35	806.35	806.35	804.83	16
October 02, 2025	801	799.6	799.6	801	798.2	7,494

UBS (IRL) ETF PLC (WSCR.L) LSE