UBS S&P 500 ESG ELITE UCITS ETF (USD) (LON:S5ED)
London · Delayed Price · Currency is GBP · Price in GBX 4,314.50
+17.50 (0.41%)
At close: Sep 22, 2026
LON:S5ED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,315.50 | 4,315.50 | 4,308.38 | 4,314.50 | 4,314.50 | 0.41% | 2,180 |
| Sep 21, 2026 | 4,255.50 | 4,291.50 | 4,255.50 | 4,297.00 | 4,297.00 | 1.98% | 253 |
| Sep 18, 2026 | 4,242.50 | 4,242.50 | 4,242.50 | 4,213.75 | 4,213.75 | -0.38% | 1 |
| Sep 17, 2026 | 4,229.75 | 4,229.75 | 4,229.75 | 4,229.75 | 4,229.75 | 1.23% | - |
| Sep 16, 2026 | 4,171.78 | 4,171.78 | 4,171.78 | 4,178.25 | 4,178.25 | 0.57% | 178 |
| Sep 15, 2026 | 4,154.50 | 4,154.50 | 4,154.50 | 4,154.50 | 4,154.50 | -0.37% | - |
| Sep 14, 2026 | 4,155.50 | 4,185.00 | 4,152.50 | 4,169.75 | 4,169.75 | -0.44% | 42,042 |
| Sep 11, 2026 | 4,181.00 | 4,209.00 | 4,179.50 | 4,188.00 | 4,188.00 | 0.38% | 6,856 |
| Sep 10, 2026 | 4,192.00 | 4,200.23 | 4,175.00 | 4,172.25 | 4,172.25 | -0.80% | 971 |
| Sep 9, 2026 | 4,225.50 | 4,225.50 | 4,198.50 | 4,206.00 | 4,206.00 | -0.54% | 2,820 |
| Sep 8, 2026 | 4,241.50 | 4,241.50 | 4,241.50 | 4,229.00 | 4,229.00 | -0.16% | 1,746 |
| Sep 7, 2026 | 4,257.50 | 4,257.50 | 4,237.50 | 4,235.75 | 4,235.75 | -0.08% | 5,045 |
| Sep 4, 2026 | 4,239.00 | 4,239.00 | 4,239.00 | 4,239.00 | 4,239.00 | 0.55% | - |
| Sep 3, 2026 | 4,204.00 | 4,219.00 | 4,192.00 | 4,216.00 | 4,216.00 | 0.52% | 14,300 |
| Sep 2, 2026 | 4,165.00 | 4,197.50 | 4,165.00 | 4,194.25 | 4,194.25 | 0.05% | 714 |
| Sep 1, 2026 | 4,227.50 | 4,227.50 | 4,227.50 | 4,192.00 | 4,192.00 | -1.27% | 2 |
| Aug 28, 2026 | 4,231.50 | 4,231.50 | 4,231.50 | 4,245.75 | 4,245.75 | 0.46% | 25 |
| Aug 27, 2026 | 4,243.00 | 4,244.50 | 4,240.50 | 4,226.50 | 4,226.50 | 0.91% | 882 |
| Aug 26, 2026 | 4,188.50 | 4,188.50 | 4,188.50 | 4,188.50 | 4,188.50 | 0.33% | - |
| Aug 25, 2026 | 4,167.50 | 4,167.50 | 4,161.50 | 4,174.75 | 4,174.75 | 0.74% | 236 |
| Aug 24, 2026 | 4,186.00 | 4,186.00 | 4,147.00 | 4,144.00 | 4,144.00 | -1.06% | 2 |
| Aug 21, 2026 | 4,173.50 | 4,185.50 | 4,170.50 | 4,188.25 | 4,188.25 | 0.08% | 373 |
| Aug 20, 2026 | 4,180.00 | 4,180.00 | 4,146.50 | 4,184.75 | 4,184.75 | -0.24% | 1,624 |
| Aug 19, 2026 | 4,183.50 | 4,206.50 | 4,180.50 | 4,195.00 | 4,195.00 | -0.02% | 778 |
| Aug 18, 2026 | 4,211.50 | 4,224.00 | 4,200.00 | 4,196.00 | 4,196.00 | -1.94% | 1,029 |
| Aug 17, 2026 | 4,277.50 | 4,277.50 | 4,273.50 | 4,279.00 | 4,279.00 | 0.47% | 958 |
| Aug 14, 2026 | 4,288.50 | 4,288.50 | 4,288.50 | 4,259.00 | 4,259.00 | -0.36% | 382 |
| Aug 13, 2026 | 4,247.50 | 4,269.00 | 4,240.00 | 4,274.25 | 4,274.25 | 0.92% | 1,671 |
| Aug 12, 2026 | 4,234.00 | 4,234.00 | 4,234.00 | 4,252.50 | 4,235.43 | 1.10% | 194 |
| Aug 11, 2026 | 4,203.50 | 4,215.00 | 4,200.00 | 4,206.25 | 4,189.37 | 0.06% | 17,186 |
| Aug 10, 2026 | 4,219.00 | 4,222.21 | 4,205.00 | 4,203.75 | 4,186.88 | -0.13% | 1,571 |
| Aug 7, 2026 | 4,196.50 | 4,201.00 | 4,196.50 | 4,209.25 | 4,192.36 | -0.07% | 300 |
| Aug 6, 2026 | 4,188.50 | 4,200.50 | 4,177.50 | 4,212.00 | 4,195.10 | -0.20% | 2,389 |
| Aug 5, 2026 | 4,227.00 | 4,232.00 | 4,213.50 | 4,220.50 | 4,203.56 | 0.59% | 6,126 |
| Aug 4, 2026 | 4,128.00 | 4,146.50 | 4,127.50 | 4,195.75 | 4,178.91 | 2.74% | 4,661 |
| Aug 3, 2026 | 4,091.00 | 4,092.50 | 4,064.00 | 4,083.75 | 4,067.36 | 0.80% | 2,258 |
| Jul 31, 2026 | 4,104.00 | 4,138.00 | 4,055.50 | 4,051.25 | 4,034.99 | 0.18% | 13,638 |
| Jul 30, 2026 | 4,009.50 | 4,073.50 | 3,997.00 | 4,044.00 | 4,027.77 | -0.16% | 21,057 |
| Jul 29, 2026 | 4,078.50 | 4,078.50 | 4,076.50 | 4,050.50 | 4,034.24 | -0.84% | 1,488 |
| Jul 28, 2026 | 4,086.50 | 4,089.00 | 4,079.00 | 4,085.00 | 4,068.61 | 0.10% | 11,868 |
| Jul 27, 2026 | 4,153.50 | 4,154.00 | 4,148.50 | 4,080.75 | 4,064.37 | -1.05% | 13,499 |
| Jul 24, 2026 | 4,129.50 | 4,138.50 | 4,129.50 | 4,124.00 | 4,107.45 | 0.12% | 2,020 |
| Jul 23, 2026 | 4,127.00 | 4,153.50 | 4,127.00 | 4,119.25 | 4,102.72 | -0.66% | 2,882 |
| Jul 22, 2026 | 4,115.50 | 4,115.50 | 4,102.00 | 4,146.75 | 4,130.11 | 0.41% | 2,567 |
| Jul 21, 2026 | 4,087.50 | 4,106.50 | 4,087.50 | 4,130.00 | 4,113.43 | 1.18% | 3,527 |
| Jul 20, 2026 | 4,085.00 | 4,085.00 | 4,055.00 | 4,081.75 | 4,065.37 | 0.71% | 6,859 |
| Jul 17, 2026 | 4,028.50 | 4,058.00 | 4,020.00 | 4,053.00 | 4,036.73 | -0.38% | 35,715 |
| Jul 16, 2026 | 4,057.50 | 4,062.50 | 4,043.00 | 4,068.50 | 4,052.17 | -0.39% | 13,009 |
| Jul 15, 2026 | 4,105.50 | 4,105.50 | 4,105.50 | 4,084.25 | 4,067.86 | -2.08% | 1 |
| Jul 14, 2026 | 4,151.00 | 4,169.50 | 4,149.50 | 4,171.00 | 4,154.26 | 0.47% | 4,340 |