UBS J.P. Morgan Global Gov ESG Liquid Bond UCITS ETF (LON:EGOV)
London · Delayed Price · Currency is GBP · Price in GBX 711.40
+3.15 (0.44%)
Sep 22, 2026, 5:15 PM GMT
LON:EGOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 710.98 | 711.73 | 710.98 | 711.40 | 711.40 | 0.10% | 2 |
| Sep 21, 2026 | 710.70 | 710.70 | 710.70 | 710.70 | 710.70 | 0.35% | 1 |
| Sep 18, 2026 | 709.73 | 709.73 | 709.73 | 708.25 | 708.25 | -0.58% | 4 |
| Sep 17, 2026 | 712.57 | 712.57 | 712.57 | 712.40 | 712.40 | 0.55% | 1 |
| Sep 16, 2026 | 706.88 | 706.88 | 706.88 | 708.50 | 708.50 | 0.45% | 1 |
| Sep 15, 2026 | 705.30 | 705.30 | 705.30 | 705.30 | 705.30 | -0.16% | 2,549 |
| Sep 14, 2026 | 706.40 | 706.40 | 705.20 | 706.45 | 706.45 | -0.10% | 1,086 |
| Sep 11, 2026 | 707.15 | 707.15 | 707.15 | 707.15 | 707.15 | -0.08% | 10 |
| Sep 10, 2026 | 709.80 | 709.80 | 709.45 | 707.75 | 707.75 | -0.32% | 7,971 |
| Sep 9, 2026 | 712.15 | 712.15 | 711.63 | 710.05 | 710.05 | -0.30% | 54 |
| Sep 8, 2026 | 712.20 | 712.20 | 712.20 | 712.20 | 712.20 | 0.06% | 1 |
| Sep 7, 2026 | 711.75 | 711.75 | 711.75 | 711.75 | 711.75 | -0.10% | 3,832 |
| Sep 4, 2026 | 713.53 | 713.53 | 713.53 | 712.45 | 712.45 | 0.08% | 13 |
| Sep 3, 2026 | 713.43 | 713.43 | 713.43 | 711.85 | 711.85 | 0.45% | 2,131 |
| Sep 2, 2026 | 709.43 | 709.43 | 709.22 | 708.65 | 708.65 | 0.18% | 18 |
| Sep 1, 2026 | 707.43 | 707.43 | 707.43 | 707.35 | 707.35 | -0.23% | 2 |
| Aug 28, 2026 | 710.76 | 710.76 | 710.76 | 708.95 | 708.95 | -0.16% | 310 |
| Aug 27, 2026 | 710.32 | 710.32 | 710.32 | 710.10 | 710.10 | 0.01% | 3,032 |
| Aug 26, 2026 | 710.05 | 710.05 | 710.05 | 710.05 | 710.05 | 0.12% | 110 |
| Aug 25, 2026 | 708.07 | 708.07 | 708.07 | 709.20 | 709.20 | 0.30% | 99 |
| Aug 24, 2026 | 707.33 | 707.33 | 707.13 | 707.10 | 707.10 | 0.01% | 47 |
| Aug 21, 2026 | 706.68 | 707.42 | 706.68 | 707.00 | 707.00 | -0.03% | 5 |
| Aug 20, 2026 | 708.40 | 708.40 | 708.40 | 707.20 | 707.20 | -0.20% | 75 |
| Aug 19, 2026 | 708.65 | 708.65 | 708.65 | 708.65 | 708.65 | 0.15% | 1 |
| Aug 18, 2026 | 710.98 | 710.98 | 708.03 | 707.60 | 707.60 | -0.09% | 8 |
| Aug 17, 2026 | 708.73 | 708.73 | 708.73 | 708.25 | 708.25 | -0.20% | 17 |
| Aug 14, 2026 | 710.23 | 710.23 | 710.23 | 709.70 | 709.70 | -0.41% | 1 |
| Aug 13, 2026 | 713.72 | 713.72 | 713.72 | 712.65 | 712.65 | 0.13% | 1 |
| Aug 12, 2026 | 712.13 | 712.13 | 712.13 | 711.75 | 711.75 | 0.05% | 3,407 |
| Aug 11, 2026 | 712.53 | 712.53 | 712.53 | 711.40 | 711.40 | 0.11% | 1,398 |
| Aug 10, 2026 | 713.70 | 713.70 | 713.70 | 710.60 | 710.60 | -0.57% | 3,835 |
| Aug 7, 2026 | 714.70 | 714.70 | 714.70 | 714.70 | 714.70 | -0.08% | 3,122 |
| Aug 6, 2026 | 716.03 | 716.03 | 716.03 | 715.30 | 715.30 | -0.13% | 4 |
| Aug 5, 2026 | 716.20 | 716.20 | 716.20 | 716.20 | 716.20 | 0.12% | 837 |
| Aug 4, 2026 | 712.50 | 715.20 | 712.50 | 715.35 | 715.35 | 0.01% | 1,081 |
| Aug 3, 2026 | 715.12 | 715.12 | 715.12 | 715.30 | 715.30 | 0.70% | 2 |
| Jul 31, 2026 | 710.30 | 710.30 | 710.30 | 710.30 | 710.30 | -0.36% | - |
| Jul 30, 2026 | 714.56 | 714.56 | 714.56 | 712.90 | 712.90 | -0.29% | 1 |
| Jul 29, 2026 | 714.30 | 714.30 | 714.30 | 715.00 | 715.00 | -0.18% | 2 |
| Jul 28, 2026 | 716.30 | 716.30 | 716.30 | 716.30 | 716.30 | 0.27% | 1 |
| Jul 27, 2026 | 713.08 | 713.08 | 713.08 | 714.40 | 714.40 | 0.41% | 1 |
| Jul 24, 2026 | 712.13 | 712.13 | 711.08 | 711.45 | 711.45 | 0.11% | 188 |
| Jul 23, 2026 | 710.56 | 710.56 | 710.56 | 710.70 | 710.70 | - | 1 |
| Jul 22, 2026 | 709.98 | 709.98 | 709.98 | 710.70 | 710.70 | -0.11% | 66 |
| Jul 21, 2026 | 710.73 | 710.73 | 710.73 | 711.45 | 711.45 | 0.13% | 5,003 |
| Jul 20, 2026 | 710.20 | 710.20 | 710.20 | 710.50 | 710.50 | -0.10% | 4 |
| Jul 17, 2026 | 711.28 | 711.28 | 711.28 | 711.20 | 711.20 | 0.28% | 1 |
| Jul 16, 2026 | 708.23 | 708.23 | 708.23 | 709.20 | 709.20 | -0.08% | 2,515 |
| Jul 15, 2026 | 710.34 | 711.96 | 710.34 | 709.80 | 709.80 | -0.63% | 816 |
| Jul 14, 2026 | 713.60 | 713.60 | 713.60 | 714.30 | 714.30 | 0.26% | 1,080 |