UBS MSCI Pacific ex Japan IMI Socially Responsible UCITS ETF (LON:PEX)
London · Delayed Price · Currency is GBP · Price in GBX 1,466.00
+10.70 (0.74%)
At close: Oct 3, 2025
LON:PEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | -0.20% | - |
| Oct 3, 2025 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 0.74% | - |
| Oct 2, 2025 | 1,458.00 | 1,458.00 | 1,458.00 | 1,455.30 | 1,455.30 | 1.09% | 1,094 |
| Oct 1, 2025 | 1,439.60 | 1,439.60 | 1,439.60 | 1,439.60 | 1,439.60 | 0.25% | - |
| Sep 30, 2025 | 1,435.20 | 1,435.20 | 1,435.20 | 1,436.00 | 1,436.00 | -0.03% | 547 |
| Sep 29, 2025 | 1,434.20 | 1,434.20 | 1,434.20 | 1,436.50 | 1,436.50 | 0.72% | 547 |
| Sep 26, 2025 | 1,423.40 | 1,424.60 | 1,423.40 | 1,426.30 | 1,426.30 | 0.54% | 1,094 |
| Sep 25, 2025 | 1,418.70 | 1,418.70 | 1,418.70 | 1,418.70 | 1,418.70 | -0.44% | - |
| Sep 24, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | -0.85% | - |
| Sep 23, 2025 | 1,437.20 | 1,437.20 | 1,437.20 | 1,437.20 | 1,437.20 | 0.06% | - |
| Sep 22, 2025 | 1,436.40 | 1,436.40 | 1,436.40 | 1,436.40 | 1,436.40 | -0.58% | - |
| Sep 19, 2025 | 1,444.80 | 1,444.80 | 1,444.80 | 1,444.80 | 1,444.80 | 0.68% | - |
| Sep 18, 2025 | 1,435.10 | 1,435.10 | 1,435.10 | 1,435.10 | 1,435.10 | 0.03% | - |
| Sep 17, 2025 | 1,434.70 | 1,434.70 | 1,434.70 | 1,434.70 | 1,434.70 | -0.21% | - |
| Sep 16, 2025 | 1,437.70 | 1,437.70 | 1,437.70 | 1,437.70 | 1,437.70 | -1.10% | - |
| Sep 15, 2025 | 1,449.80 | 1,449.80 | 1,449.80 | 1,453.70 | 1,453.70 | 0.55% | 547 |
| Sep 12, 2025 | 1,445.80 | 1,445.80 | 1,445.80 | 1,445.80 | 1,445.80 | -0.19% | - |
| Sep 11, 2025 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | 0.74% | - |
| Sep 10, 2025 | 1,437.80 | 1,437.80 | 1,437.80 | 1,437.80 | 1,437.80 | 0.69% | - |
| Sep 9, 2025 | 1,427.90 | 1,427.90 | 1,427.90 | 1,427.90 | 1,427.90 | -0.20% | - |
| Sep 8, 2025 | 1,430.70 | 1,430.70 | 1,430.70 | 1,430.70 | 1,430.70 | 0.59% | - |
| Sep 5, 2025 | 1,422.30 | 1,422.30 | 1,422.30 | 1,422.30 | 1,422.30 | 0.02% | - |
| Sep 4, 2025 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 0.32% | - |
| Sep 3, 2025 | 1,417.50 | 1,417.50 | 1,417.50 | 1,417.50 | 1,417.50 | -0.55% | - |
| Sep 2, 2025 | 1,425.40 | 1,425.40 | 1,425.40 | 1,425.40 | 1,425.40 | -0.11% | - |
| Sep 1, 2025 | 1,426.90 | 1,426.90 | 1,426.90 | 1,426.90 | 1,426.90 | -0.04% | - |
| Aug 29, 2025 | 1,427.50 | 1,427.50 | 1,427.50 | 1,427.50 | 1,427.50 | 0.16% | - |
| Aug 28, 2025 | 1,425.20 | 1,425.20 | 1,425.20 | 1,425.20 | 1,425.20 | 0.19% | - |
| Aug 27, 2025 | 1,422.50 | 1,422.50 | 1,422.50 | 1,422.50 | 1,422.50 | -0.39% | - |
| Aug 26, 2025 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | -0.68% | - |
| 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% | - |