Canada markets closed

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

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,612.25+4.65 (+0.29%)
As of 10:45AM BST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20241,617.201,619.401,611.101,612.251,612.2534,175
Jun 28, 20241,621.401,622.801,606.601,607.601,607.60101,696
Jun 27, 20241,614.201,622.801,614.201,617.201,617.2021,588
Jun 26, 20241,632.401,634.911,618.601,622.801,622.8038,638
Jun 25, 20241,636.001,637.001,625.401,625.401,625.4018,392
Jun 24, 20241,627.801,641.801,627.801,637.001,637.0095,645
Jun 21, 20241,634.801,636.001,616.831,626.101,626.1033,141
Jun 20, 20241,622.001,632.401,619.801,632.401,632.4028,463
Jun 19, 20241,621.001,621.201,614.001,618.001,618.0036,525
Jun 18, 20241,616.401,621.671,613.401,619.001,619.00106,863
Jun 17, 20241,615.001,615.881,605.921,610.801,610.8025,872
Jun 14, 20241,620.601,620.601,603.651,611.301,611.3049,192
Jun 13, 20241,624.401,625.801,614.401,614.401,614.4017,121
Jun 12, 20241,615.201,628.601,614.171,630.001,630.00199,177
Jun 11, 20241,628.601,634.601,604.901,605.501,605.5030,549
Jun 10, 20241,614.401,626.201,614.401,623.201,623.2041,087
Jun 07, 20241,649.001,649.001,630.201,632.001,632.0099,380
Jun 06, 20241,629.001,648.201,629.001,643.401,643.40154,701
Jun 05, 20241,641.201,642.801,631.321,634.601,634.6060,096
Jun 04, 20241,634.201,639.801,629.801,633.201,633.2054,241
Jun 03, 20241,651.201,651.201,638.201,638.201,638.2038,530
May 31, 20241,634.001,643.401,634.001,641.201,641.2023,366
May 30, 20241,616.201,639.201,615.801,639.001,639.00113,430
May 29, 20241,630.201,638.001,621.601,621.601,621.60247,149
May 28, 20241,650.601,655.001,637.801,641.801,641.8056,965
May 24, 20241,625.201,651.511,625.201,650.801,650.8034,396
May 23, 20241,655.601,662.241,646.481,649.401,649.4053,619
May 22, 20241,651.601,658.401,644.801,654.401,654.4050,946
May 21, 20241,657.401,662.001,656.601,661.101,661.10119,210
May 20, 20241,656.401,677.211,656.401,666.601,666.60174,416
May 17, 20241,654.801,667.701,654.801,666.001,666.0046,201
May 16, 20241,666.601,671.601,662.001,668.801,668.80103,794
May 15, 20241,673.201,673.201,653.601,662.601,662.6080,169
May 14, 20241,649.201,656.431,647.001,654.201,654.2027,004
May 13, 20241,653.201,653.801,645.801,646.201,646.2024,971
May 10, 20241,646.401,653.201,646.001,651.401,651.4075,985
May 09, 20241,636.801,642.661,635.401,640.401,640.4016,572
May 08, 20241,635.001,638.831,630.681,636.801,636.8043,266
May 07, 20241,614.401,630.351,614.401,626.801,626.8075,030
May 03, 20241,596.601,610.001,594.701,605.401,605.4015,583
May 02, 20241,578.201,596.601,578.201,589.801,589.80128,521
May 01, 20241,590.201,591.451,577.411,581.701,581.7016,930
Apr 30, 20241,588.801,595.201,582.361,587.401,587.40200,946
Apr 29, 20241,585.401,588.601,582.401,584.601,584.6069,401
Apr 26, 20241,572.801,580.601,570.601,579.401,579.4038,678
Apr 25, 20241,566.801,571.801,559.521,565.001,565.0016,703
Apr 24, 20241,570.201,572.531,560.601,561.501,561.5025,375
Apr 23, 20241,568.801,571.601,561.831,568.001,568.0034,912
Apr 22, 20241,490.001,560.201,490.001,559.201,559.2040,768
Apr 19, 20241,520.401,533.201,515.801,533.101,533.1090,041
Apr 18, 20241,526.801,531.001,520.201,529.601,529.6028,106
Apr 17, 20241,516.401,529.001,514.191,520.001,520.0060,916
Apr 16, 20241,527.601,527.601,513.601,516.701,516.70218,162
Apr 15, 20241,539.601,557.401,539.001,546.301,546.30703,191
Apr 12, 20241,555.801,560.191,541.001,542.001,542.0088,938
Apr 11, 20241,546.401,558.001,537.151,542.601,542.6055,005
Apr 10, 20241,562.401,562.401,538.931,546.101,546.1071,975
Apr 09, 20241,555.401,555.401,538.881,542.801,542.80126,318
Apr 08, 20241,541.401,548.461,538.001,546.601,546.6036,207
Apr 05, 20241,539.601,545.201,538.331,545.201,545.2025,077
Apr 04, 20241,556.801,562.401,555.601,559.801,559.8055,613
Apr 03, 20241,544.801,551.401,543.581,551.001,551.0040,743
Apr 02, 20241,563.401,586.201,553.401,553.801,553.80116,651
Mar 28, 20241,569.001,579.001,569.001,571.401,571.4032,413
Mar 27, 20241,560.201,569.201,558.201,566.501,566.50312,805
Mar 26, 20241,539.601,565.601,539.601,565.601,565.60103,071
Mar 25, 20241,554.001,559.201,548.201,554.901,554.9041,937
Mar 22, 20241,561.601,565.801,556.601,561.201,561.20125,344
Mar 21, 20241,531.401,554.001,531.401,552.701,552.7061,116
Mar 20, 20241,517.601,520.401,512.801,518.801,518.8077,900
Mar 19, 20241,515.001,518.201,510.601,516.601,516.60101,967
Mar 18, 20241,524.401,524.401,516.801,518.401,518.4064,945
Mar 15, 20241,539.001,539.001,523.001,523.401,523.40204,232
Mar 14, 20241,534.001,540.201,528.201,532.101,532.1032,799
Mar 13, 20241,541.201,544.121,534.601,536.001,536.0063,421
Mar 12, 20241,536.401,543.401,536.401,541.801,541.8026,152
Mar 11, 20241,510.401,527.791,510.401,527.401,527.4028,486
Mar 08, 20241,521.001,528.001,519.681,526.401,526.40146,995
Mar 07, 20241,521.001,533.201,521.001,531.601,531.6031,975
Mar 06, 20241,503.401,523.601,503.401,517.301,517.3055,630
Mar 05, 20241,511.801,517.001,511.401,514.401,514.4029,188
Mar 04, 20241,519.401,530.411,510.801,516.401,516.4058,139
Mar 01, 20241,520.001,526.401,518.201,523.001,523.0057,803
Feb 29, 20241,520.201,521.001,513.791,515.001,515.00355,753
Feb 28, 20241,530.601,530.601,503.401,506.101,506.1015,984
Feb 27, 20241,536.001,537.201,521.611,525.801,525.8032,140
Feb 26, 20241,537.401,537.401,526.791,527.801,527.8064,064
Feb 23, 20241,531.001,534.201,527.001,531.701,531.7022,767
Feb 22, 20241,522.401,528.401,516.001,528.701,528.7039,041
Feb 21, 20241,519.801,522.201,513.611,515.401,515.40112,553
Feb 20, 20241,520.401,527.001,519.201,524.401,524.4087,628
Feb 19, 20241,515.601,522.201,509.001,521.901,521.9041,192
Feb 16, 20241,513.401,521.351,504.601,519.601,519.6043,714
Feb 15, 20241,496.001,499.801,488.511,496.601,496.6065,260
Feb 14, 20241,472.401,489.001,472.401,485.001,485.0035,053
Feb 13, 20241,488.401,488.401,467.651,472.201,472.2035,286
Feb 12, 20241,486.601,489.651,484.471,488.401,488.4072,936
Feb 09, 20241,488.601,493.001,483.001,484.601,484.6055,258
Feb 08, 20241,495.001,507.541,490.601,489.701,489.7017,075
Feb 07, 20241,506.001,512.401,496.401,496.901,496.9018,380
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...