Skip to main content
logo
UBS MSCI ACWI Socially Responsible UCITS ETF (LON:AWSG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,234.50
+3.50 (0.16%)
Sep 23, 2026, 11:48 AM GMT

LON:AWSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,235.502,235.502,234.502,234.50-0.16%8,186
Sep 22, 20262,231.262,231.602,230.972,231.002,231.000.46%12,940
Sep 21, 20262,207.852,210.502,210.502,220.752,220.751.78%8,114
Sep 18, 20262,191.262,181.502,181.502,182.002,182.00-0.32%273
Sep 17, 20262,179.002,179.002,179.002,189.002,189.000.59%2,678
Sep 16, 20262,169.702,173.352,169.702,176.252,176.250.82%3
Sep 15, 20262,156.002,161.702,156.002,158.502,158.50-0.37%8,383
Sep 14, 20262,175.002,175.002,168.002,166.502,166.50-1.19%11,944
Sep 11, 20262,184.002,191.502,183.502,192.502,192.500.54%10,731
Sep 10, 20262,199.502,200.002,182.002,180.752,180.75-0.65%17,695
Sep 9, 20262,213.002,213.002,213.002,195.002,195.00-1.11%1,436
Sep 8, 20262,208.202,219.352,207.712,219.752,219.750.07%1,599
Sep 7, 20262,222.312,222.312,219.182,218.252,218.25-0.05%1,028
Sep 4, 20262,222.502,225.252,219.702,219.252,219.250.10%14,194
Sep 3, 20262,200.502,206.302,200.502,217.002,217.000.61%3,064
Sep 2, 20262,191.032,205.752,190.682,203.502,203.50-0.24%2,901
Sep 1, 20262,233.042,208.502,208.502,208.752,208.75-1.58%1,767
Aug 28, 20262,243.282,246.302,243.282,244.252,244.250.16%31
Aug 27, 20262,236.992,239.352,236.832,240.752,240.750.84%4,257
Aug 26, 20262,225.002,228.332,225.002,222.002,222.00-0.12%12,751
Aug 25, 20262,222.272,224.832,222.272,224.752,224.750.52%291
Aug 24, 20262,211.352,211.352,211.072,213.252,213.25-0.33%115
Aug 21, 20262,213.132,220.502,214.002,220.502,220.500.46%106
Aug 20, 20262,218.002,218.002,210.502,210.252,210.25-0.20%10,728
Aug 19, 20262,218.002,218.002,218.002,214.752,214.750.07%2,901
Aug 18, 20262,224.502,224.502,221.502,213.252,213.25-1.73%6,198
Aug 17, 20262,253.862,248.502,248.502,252.252,252.250.27%772
Aug 14, 20262,254.782,257.002,255.002,246.252,246.25-0.37%405
Aug 13, 20262,245.502,254.502,245.502,254.502,254.500.53%54
Aug 12, 20262,256.882,256.902,256.882,256.502,242.680.41%41
Aug 11, 20262,242.502,253.502,242.342,247.252,233.490.09%33,553
Aug 10, 20262,253.822,253.822,246.132,245.252,231.50-0.07%196
Aug 7, 20262,235.002,248.502,235.002,246.752,232.990.80%11,924
Aug 6, 20262,230.002,233.882,226.002,229.002,215.35-0.10%12,925
Aug 5, 20262,228.502,245.402,228.502,231.252,217.580.57%4,735
Aug 4, 20262,213.002,213.832,193.172,218.502,204.912.15%3,680
Aug 3, 20262,172.502,178.382,162.402,171.752,158.450.45%9,009
Jul 31, 20262,179.002,190.782,162.002,162.002,148.760.27%1,818
Jul 30, 20262,136.502,166.002,132.002,156.252,143.040.74%23,609
Jul 29, 20262,151.502,152.002,138.002,140.502,127.39-1.02%25,634
Jul 28, 20262,148.502,153.002,147.502,162.502,149.260.46%19,350
Jul 27, 20262,192.032,192.032,155.782,152.502,139.32-0.81%471
Jul 24, 20262,168.502,170.002,158.332,170.002,156.710.37%6,069
Jul 23, 20262,191.002,191.002,162.002,162.002,148.76-1.77%21,643
Jul 22, 20262,179.502,180.502,179.502,201.002,187.520.14%2,139
Jul 21, 20262,188.502,188.502,185.502,198.002,184.540.79%2,019
Jul 20, 20262,176.502,189.502,174.002,180.752,167.390.26%2,982
Jul 17, 20262,167.502,176.002,165.502,175.002,161.68-1.32%17,129
Jul 16, 20262,208.002,208.002,196.002,204.002,190.50-0.32%50,870
Jul 15, 20262,226.902,226.902,226.902,211.002,197.46-0.79%4