UBS MSCI Pacific ex Japan IMI Socially Responsible UCITS ETF (LON:PEX)
London · Delayed Price · Currency is GBP · Price in GBX 1,437.80
+6.40 (0.45%)
At close: Aug 22, 2025
LON:PEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,440.60 | 1,440.60 | 1,440.60 | 1,437.80 | 1,437.80 | 0.45% | 477 |
| Aug 21, 2025 | 1,431.40 | 1,431.40 | 1,431.40 | 1,431.40 | 1,431.40 | 1.04% | - |
| Aug 20, 2025 | 1,416.60 | 1,416.60 | 1,416.60 | 1,416.60 | 1,416.60 | -0.40% | - |
| Aug 19, 2025 | 1,420.60 | 1,421.00 | 1,420.60 | 1,422.30 | 1,422.30 | 0.07% | 1,350 |
| Aug 18, 2025 | 1,421.30 | 1,421.30 | 1,421.30 | 1,421.30 | 1,421.30 | -0.13% | - |
| Aug 15, 2025 | 1,421.20 | 1,421.20 | 1,421.20 | 1,423.20 | 1,423.20 | 0.23% | 675 |
| Aug 14, 2025 | 1,424.20 | 1,425.00 | 1,424.20 | 1,419.90 | 1,419.90 | -0.62% | 1,350 |
| Aug 13, 2025 | 1,428.80 | 1,428.80 | 1,428.80 | 1,428.80 | 1,428.80 | 0.18% | - |
| Aug 12, 2025 | 1,419.40 | 1,419.40 | 1,419.40 | 1,426.20 | 1,426.20 | 0.26% | 675 |
| Aug 11, 2025 | 1,422.50 | 1,422.50 | 1,422.50 | 1,422.50 | 1,422.50 | 0.02% | - |
| Aug 8, 2025 | 1,422.40 | 1,422.40 | 1,422.40 | 1,422.20 | 1,422.20 | -0.05% | 675 |
| Aug 7, 2025 | 1,437.80 | 1,437.80 | 1,437.80 | 1,422.90 | 1,422.90 | -0.64% | 675 |
| Aug 6, 2025 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 0.50% | - |
| Aug 5, 2025 | 1,424.90 | 1,424.90 | 1,424.90 | 1,424.90 | 1,424.90 | 0.66% | - |
| Aug 4, 2025 | 1,415.60 | 1,415.60 | 1,415.60 | 1,415.60 | 1,415.60 | 1.12% | - |
| Aug 1, 2025 | 1,399.90 | 1,399.90 | 1,399.90 | 1,399.90 | 1,399.90 | -1.01% | - |
| Jul 31, 2025 | 1,414.20 | 1,414.20 | 1,414.20 | 1,414.20 | 1,414.20 | -0.43% | - |
| Jul 30, 2025 | 1,420.30 | 1,420.30 | 1,420.30 | 1,420.30 | 1,420.30 | -0.11% | - |
| Jul 29, 2025 | 1,421.80 | 1,421.80 | 1,421.80 | 1,421.80 | 1,421.80 | 0.57% | - |
| Jul 28, 2025 | 1,413.70 | 1,413.70 | 1,413.70 | 1,413.70 | 1,413.70 | 0.08% | - |
| Jul 25, 2025 | 1,412.60 | 1,412.60 | 1,412.60 | 1,412.60 | 1,412.60 | -0.16% | - |
| Jul 24, 2025 | 1,414.80 | 1,414.80 | 1,414.80 | 1,414.80 | 1,414.80 | 0.06% | - |
| Jul 23, 2025 | 1,413.90 | 1,413.90 | 1,413.90 | 1,413.90 | 1,413.90 | 0.48% | - |
| Jul 22, 2025 | 1,407.20 | 1,407.20 | 1,407.20 | 1,407.20 | 1,407.20 | 0.18% | - |
| Jul 21, 2025 | 1,404.70 | 1,404.70 | 1,404.70 | 1,404.70 | 1,404.70 | -0.41% | - |
| Jul 18, 2025 | 1,410.50 | 1,410.50 | 1,410.50 | 1,410.50 | 1,410.50 | 0.76% | - |
| Jul 17, 2025 | 1,399.90 | 1,399.90 | 1,399.90 | 1,399.90 | 1,399.90 | 0.57% | - |
| Jul 16, 2025 | 1,391.90 | 1,391.90 | 1,391.90 | 1,391.90 | 1,391.90 | -0.22% | - |
| Jul 15, 2025 | 1,394.90 | 1,394.90 | 1,394.90 | 1,394.90 | 1,394.90 | -0.06% | - |
| Jul 14, 2025 | 1,395.80 | 1,395.80 | 1,395.80 | 1,395.80 | 1,395.80 | 0.52% | - |
| Jul 11, 2025 | 1,388.60 | 1,388.60 | 1,388.60 | 1,388.60 | 1,388.60 | 0.25% | - |
| Jul 10, 2025 | 1,385.20 | 1,385.20 | 1,385.20 | 1,385.20 | 1,385.20 | 1.00% | - |
| Jul 9, 2025 | 1,371.50 | 1,371.50 | 1,371.50 | 1,371.50 | 1,371.50 | -0.33% | - |
| Jul 8, 2025 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 0.47% | - |
| Jul 7, 2025 | 1,369.60 | 1,369.60 | 1,369.60 | 1,369.60 | 1,369.60 | -0.62% | - |
| Jul 4, 2025 | 1,378.10 | 1,378.10 | 1,378.10 | 1,378.10 | 1,378.10 | -0.44% | - |
| Jul 3, 2025 | 1,384.00 | 1,384.20 | 1,384.00 | 1,384.20 | 1,384.20 | -0.17% | 1,350 |
| Jul 2, 2025 | 1,386.60 | 1,386.60 | 1,386.60 | 1,386.60 | 1,386.60 | 1.34% | - |
| Jul 1, 2025 | 1,372.80 | 1,372.80 | 1,372.80 | 1,368.30 | 1,368.30 | 0.26% | 675 |
| Jun 30, 2025 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.70 | 1,364.70 | 0.39% | 675 |
| Jun 27, 2025 | 1,359.20 | 1,360.00 | 1,359.20 | 1,359.40 | 1,359.40 | -0.21% | 2,025 |
| Jun 26, 2025 | 1,362.20 | 1,362.20 | 1,362.20 | 1,362.20 | 1,362.20 | 0.29% | - |
| Jun 25, 2025 | 1,358.20 | 1,358.20 | 1,358.20 | 1,358.20 | 1,358.20 | -0.29% | - |
| Jun 24, 2025 | 1,362.20 | 1,362.20 | 1,362.20 | 1,362.20 | 1,362.20 | 0.75% | - |
| Jun 23, 2025 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | -0.03% | - |
| Jun 20, 2025 | 1,352.40 | 1,352.40 | 1,352.40 | 1,352.40 | 1,352.40 | -0.27% | - |
| Jun 19, 2025 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | -1.22% | - |
| Jun 18, 2025 | 1,372.70 | 1,372.70 | 1,372.70 | 1,372.70 | 1,372.70 | 0.07% | - |
| Jun 17, 2025 | 1,369.03 | 1,369.03 | 1,369.03 | 1,371.70 | 1,371.70 | -0.22% | 394 |
| Jun 16, 2025 | 1,374.70 | 1,374.70 | 1,374.70 | 1,374.70 | 1,374.70 | 0.42% | - |