UBS ETF S&P 500 Scored & Screened UCITS (Hedged To GBP) A-dis ETF (LON:5ESG)
London · Delayed Price · Currency is GBP · Price in GBX 4,540.00
+6.00 (0.13%)
Sep 23, 2026, 12:32 PM GMT
LON:5ESG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,562.00 | 4,562.00 | 4,544.50 | 4,544.50 | - | 0.23% | 93 |
| Sep 22, 2026 | 4,544.00 | 4,547.00 | 4,534.00 | 4,534.00 | 4,534.00 | 0.23% | 413 |
| Sep 21, 2026 | 4,470.00 | 4,525.00 | 4,470.00 | 4,523.50 | 4,523.50 | 1.21% | 3,516 |
| Sep 18, 2026 | 4,488.00 | 4,488.00 | 4,460.50 | 4,469.50 | 4,469.50 | -0.03% | 106 |
| Sep 17, 2026 | 4,461.00 | 4,488.00 | 4,438.50 | 4,470.75 | 4,470.75 | 0.11% | 457 |
| Sep 16, 2026 | 4,456.50 | 4,458.62 | 4,455.89 | 4,465.75 | 4,465.75 | 0.31% | 490 |
| Sep 15, 2026 | 4,436.50 | 4,474.50 | 4,436.50 | 4,452.00 | 4,452.00 | -0.29% | 1,103 |
| Sep 14, 2026 | 4,464.50 | 4,480.50 | 4,459.00 | 4,464.75 | 4,464.75 | -0.72% | 126 |
| Sep 11, 2026 | 4,478.00 | 4,501.00 | 4,478.00 | 4,497.00 | 4,497.00 | 0.65% | 75 |
| Sep 10, 2026 | 4,522.00 | 4,523.50 | 4,459.94 | 4,467.75 | 4,467.75 | -0.77% | 323 |
| Sep 9, 2026 | 4,535.00 | 4,538.00 | 4,502.00 | 4,502.25 | 4,502.25 | -1.01% | 85 |
| Sep 8, 2026 | 4,563.50 | 4,591.50 | 4,540.00 | 4,548.00 | 4,548.00 | -0.20% | 372 |
| Sep 7, 2026 | 4,572.00 | 4,598.00 | 4,557.00 | 4,557.00 | 4,557.00 | -0.29% | 147 |
| Sep 4, 2026 | 4,583.00 | 4,588.20 | 4,572.00 | 4,570.25 | 4,570.25 | -0.12% | 674 |
| Sep 3, 2026 | 4,537.00 | 4,548.00 | 4,548.00 | 4,575.75 | 4,575.75 | 0.86% | 66 |
| Sep 2, 2026 | 4,507.50 | 4,533.00 | 4,499.50 | 4,536.75 | 4,536.75 | 0.49% | 427 |
| Sep 1, 2026 | 4,564.50 | 4,564.50 | 4,453.00 | 4,514.50 | 4,514.50 | -1.73% | 636 |
| Aug 28, 2026 | 4,605.50 | 4,605.50 | 4,579.95 | 4,594.00 | 4,594.00 | 0.31% | 104 |
| Aug 27, 2026 | 4,586.00 | 4,580.00 | 4,574.00 | 4,580.00 | 4,580.00 | 0.80% | 268 |
| Aug 26, 2026 | 4,546.50 | 4,545.00 | 4,537.00 | 4,543.75 | 4,543.75 | -0.01% | 1,987 |
| Aug 25, 2026 | 4,570.50 | 4,570.50 | 4,526.50 | 4,544.25 | 4,544.25 | 0.36% | 383 |
| Aug 24, 2026 | 4,562.00 | 4,562.00 | 4,528.00 | 4,528.00 | 4,528.00 | -0.47% | 290 |
| Aug 21, 2026 | 4,536.00 | 4,552.00 | 4,534.00 | 4,549.25 | 4,549.25 | 0.03% | 146 |
| Aug 20, 2026 | 4,568.00 | 4,568.00 | 4,546.50 | 4,547.75 | 4,547.75 | -0.49% | 269 |
| Aug 19, 2026 | 4,554.50 | 4,577.00 | 4,554.50 | 4,570.00 | 4,570.00 | 0.32% | 1,478 |
| Aug 18, 2026 | 4,553.50 | 4,571.50 | 4,553.50 | 4,555.50 | 4,555.50 | -1.25% | 488 |
| Aug 17, 2026 | 4,615.00 | 4,618.50 | 4,612.00 | 4,613.25 | 4,613.25 | 0.08% | 4,483 |
| Aug 14, 2026 | 4,617.00 | 4,622.00 | 4,609.00 | 4,609.50 | 4,609.50 | 0.14% | 4,711 |
| Aug 13, 2026 | 4,623.00 | 4,625.50 | 4,588.95 | 4,603.00 | 4,603.00 | 0.46% | 163 |
| Aug 12, 2026 | 4,582.50 | 4,600.50 | 4,579.26 | 4,600.50 | 4,581.80 | 0.39% | 3,191 |
| Aug 11, 2026 | 4,592.00 | 4,596.97 | 4,585.50 | 4,582.50 | 4,563.87 | -0.10% | 1,031 |
| Aug 10, 2026 | 4,598.00 | 4,598.00 | 4,585.00 | 4,587.25 | 4,568.60 | -0.09% | 592 |
| Aug 7, 2026 | 4,566.50 | 4,628.00 | 4,566.50 | 4,591.25 | 4,572.59 | 0.59% | 1,203 |
| Aug 6, 2026 | 4,574.50 | 4,586.23 | 4,564.50 | 4,564.50 | 4,545.95 | -0.62% | 731 |
| Aug 5, 2026 | 4,602.00 | 4,619.50 | 4,589.50 | 4,592.75 | 4,574.08 | 0.93% | 1,308 |
| Aug 4, 2026 | 4,502.00 | 4,550.50 | 4,495.50 | 4,550.50 | 4,532.00 | 1.69% | 594 |
| Aug 3, 2026 | 4,440.00 | 4,472.00 | 4,426.50 | 4,474.75 | 4,456.56 | 1.92% | 187 |
| Jul 31, 2026 | 4,427.00 | 4,427.50 | 4,377.50 | 4,390.50 | 4,372.65 | 1.13% | 745 |
| Jul 30, 2026 | 4,306.50 | 4,369.50 | 4,304.00 | 4,341.50 | 4,323.85 | 0.73% | 3,016 |
| Jul 29, 2026 | 4,357.00 | 4,362.00 | 4,311.00 | 4,310.25 | 4,292.73 | -1.06% | 1,311 |
| Jul 28, 2026 | 4,326.00 | 4,357.50 | 4,318.00 | 4,356.50 | 4,338.79 | 0.71% | 695 |
| Jul 27, 2026 | 4,385.00 | 4,385.00 | 4,334.00 | 4,326.00 | 4,308.42 | -0.93% | 445 |
| Jul 24, 2026 | 4,350.00 | 4,360.50 | 4,347.12 | 4,366.75 | 4,349.00 | 0.81% | 6,357 |
| Jul 23, 2026 | 4,381.50 | 4,400.00 | 4,345.00 | 4,331.75 | 4,314.14 | -1.70% | 134 |
| Jul 22, 2026 | 4,382.50 | 4,403.50 | 4,376.50 | 4,406.75 | 4,388.84 | 0.38% | 894 |
| Jul 21, 2026 | 4,384.00 | 4,410.50 | 4,375.53 | 4,390.25 | 4,372.40 | 0.10% | 75 |
| Jul 20, 2026 | 4,363.50 | 4,399.50 | 4,363.50 | 4,386.00 | 4,368.17 | 0.32% | 96 |
| Jul 17, 2026 | 4,399.00 | 4,399.00 | 4,350.00 | 4,372.00 | 4,354.23 | -1.40% | 94 |
| Jul 16, 2026 | 4,437.00 | 4,437.00 | 4,407.00 | 4,434.00 | 4,415.98 | 0.24% | 1,668 |
| Jul 15, 2026 | 4,440.00 | 4,447.50 | 4,423.00 | 4,423.50 | 4,405.52 | -0.06% | 141 |