UBS MSCI Pacific ex Japan IMI Socially Responsible UCITS ETF (LON:PEX)
London · Delayed Price · Currency is GBP · Price in GBX 1,543.40
+18.10 (1.19%)
At close: Apr 17, 2026
LON:PEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,543.20 | 1,543.20 | 1,543.20 | 1,543.40 | 1,543.40 | 1.19% | 547 |
| Apr 16, 2026 | 1,525.30 | 1,525.30 | 1,525.30 | 1,525.30 | 1,525.30 | -0.01% | - |
| Apr 15, 2026 | 1,525.40 | 1,525.40 | 1,525.40 | 1,525.40 | 1,525.40 | 0.14% | - |
| Apr 14, 2026 | 1,523.30 | 1,523.30 | 1,523.30 | 1,523.30 | 1,523.30 | 0.47% | - |
| Apr 13, 2026 | 1,516.10 | 1,516.10 | 1,516.10 | 1,516.10 | 1,516.10 | -0.47% | - |
| Apr 10, 2026 | 1,523.60 | 1,523.60 | 1,523.60 | 1,523.30 | 1,523.30 | 0.11% | 547 |
| Apr 9, 2026 | 1,521.60 | 1,521.60 | 1,521.60 | 1,521.60 | 1,521.60 | -0.02% | - |
| Apr 8, 2026 | 1,521.90 | 1,521.90 | 1,521.90 | 1,521.90 | 1,521.90 | 2.86% | - |
| Apr 7, 2026 | 1,479.60 | 1,479.60 | 1,479.60 | 1,479.60 | 1,479.60 | 0.03% | - |
| Apr 2, 2026 | 1,477.20 | 1,478.20 | 1,477.20 | 1,479.10 | 1,479.10 | -0.38% | 1,094 |
| Apr 1, 2026 | 1,484.70 | 1,484.70 | 1,484.70 | 1,484.70 | 1,484.70 | 1.98% | - |
| Mar 31, 2026 | 1,456.40 | 1,456.40 | 1,456.40 | 1,455.90 | 1,455.90 | 0.37% | 2 |
| Mar 30, 2026 | 1,445.60 | 1,445.60 | 1,445.60 | 1,450.60 | 1,450.60 | 1.04% | 50 |
| Mar 27, 2026 | 1,435.60 | 1,435.60 | 1,435.60 | 1,435.60 | 1,435.60 | -0.38% | - |
| Mar 26, 2026 | 1,441.10 | 1,441.10 | 1,441.10 | 1,441.10 | 1,441.10 | -1.15% | - |
| Mar 25, 2026 | 1,457.90 | 1,457.90 | 1,457.90 | 1,457.90 | 1,457.90 | 1.17% | - |
| Mar 24, 2026 | 1,430.00 | 1,431.80 | 1,430.00 | 1,441.00 | 1,441.00 | 0.22% | 1,094 |
| Mar 23, 2026 | 1,437.90 | 1,437.90 | 1,437.90 | 1,437.90 | 1,437.90 | -0.16% | - |
| Mar 20, 2026 | 1,440.40 | 1,440.40 | 1,440.40 | 1,440.20 | 1,440.20 | -0.57% | 547 |
| Mar 19, 2026 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | -1.88% | - |
| Mar 18, 2026 | 1,476.30 | 1,476.30 | 1,476.30 | 1,476.30 | 1,476.30 | -0.82% | - |
| Mar 17, 2026 | 1,488.50 | 1,488.50 | 1,488.50 | 1,488.50 | 1,488.50 | 0.51% | - |
| Mar 16, 2026 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 0.72% | - |
| Mar 13, 2026 | 1,470.40 | 1,470.40 | 1,470.40 | 1,470.40 | 1,470.40 | -0.53% | - |
| Mar 12, 2026 | 1,478.30 | 1,478.30 | 1,478.30 | 1,478.30 | 1,478.30 | -1.07% | - |
| Mar 11, 2026 | 1,494.30 | 1,494.30 | 1,494.30 | 1,494.30 | 1,494.30 | -0.75% | - |
| Mar 10, 2026 | 1,505.60 | 1,505.60 | 1,505.60 | 1,505.60 | 1,505.60 | 1.74% | - |
| Mar 9, 2026 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 0.22% | - |
| Mar 6, 2026 | 1,476.70 | 1,476.70 | 1,476.70 | 1,476.70 | 1,476.70 | -0.89% | - |
| Mar 5, 2026 | 1,500.20 | 1,500.20 | 1,499.20 | 1,489.90 | 1,489.90 | -1.37% | 1,094 |
| Mar 4, 2026 | 1,505.80 | 1,505.80 | 1,505.80 | 1,510.60 | 1,510.60 | 0.49% | 549 |
| Mar 3, 2026 | 1,503.30 | 1,503.30 | 1,503.30 | 1,503.30 | 1,503.30 | -2.69% | - |
| Mar 2, 2026 | 1,544.90 | 1,544.90 | 1,544.90 | 1,544.90 | 1,544.90 | -1.11% | 1 |
| Feb 27, 2026 | 1,557.80 | 1,557.80 | 1,557.80 | 1,562.20 | 1,562.20 | 1.06% | 547 |
| Feb 26, 2026 | 1,545.80 | 1,545.80 | 1,545.80 | 1,545.80 | 1,545.80 | 0.29% | - |
| Feb 25, 2026 | 1,541.30 | 1,541.30 | 1,541.30 | 1,541.30 | 1,541.30 | 1.02% | - |
| Feb 24, 2026 | 1,525.70 | 1,525.70 | 1,525.70 | 1,525.70 | 1,525.70 | -0.40% | - |
| Feb 23, 2026 | 1,542.60 | 1,542.60 | 1,540.80 | 1,531.90 | 1,531.90 | -0.67% | 1,095 |
| Feb 20, 2026 | 1,542.30 | 1,542.30 | 1,542.30 | 1,542.30 | 1,542.30 | 0.39% | - |
| Feb 19, 2026 | 1,536.30 | 1,536.30 | 1,536.30 | 1,536.30 | 1,536.30 | 0.18% | - |
| Feb 18, 2026 | 1,533.50 | 1,533.50 | 1,533.50 | 1,533.50 | 1,533.50 | 0.35% | - |
| Feb 17, 2026 | 1,528.10 | 1,528.10 | 1,528.10 | 1,528.10 | 1,528.10 | 0.88% | - |
| Feb 16, 2026 | 1,514.70 | 1,514.70 | 1,514.70 | 1,514.70 | 1,514.70 | 0.24% | - |
| Feb 13, 2026 | 1,511.10 | 1,511.10 | 1,511.10 | 1,511.10 | 1,511.10 | -0.64% | - |
| Feb 12, 2026 | 1,520.80 | 1,520.80 | 1,520.80 | 1,520.80 | 1,520.80 | -0.92% | - |
| Feb 11, 2026 | 1,534.90 | 1,534.90 | 1,534.90 | 1,534.90 | 1,534.90 | 0.97% | - |
| Feb 10, 2026 | 1,520.10 | 1,520.10 | 1,520.10 | 1,520.10 | 1,520.10 | -0.30% | - |
| Feb 9, 2026 | 1,525.40 | 1,525.40 | 1,525.40 | 1,524.60 | 1,524.60 | 1.84% | 547 |
| Feb 6, 2026 | 1,497.20 | 1,497.20 | 1,496.80 | 1,497.10 | 1,497.10 | -0.73% | 2,188 |
| Feb 5, 2026 | 1,508.10 | 1,508.10 | 1,508.10 | 1,508.10 | 1,508.10 | -0.08% | - |