Skip to main content
logo
UBS S&P 500 ESG ELITE UCITS ETF (USD) (LON:S5EG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,376.18
+16.18 (0.69%)
Sep 23, 2026, 9:13 AM GMT

LON:S5EG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,376.182,376.182,376.182,376.18-0.69%50
Sep 22, 20262,361.182,368.292,360.342,360.002,360.000.19%141
Sep 21, 20262,338.212,352.642,338.212,355.502,355.501.97%108
Sep 18, 20262,326.292,326.292,306.212,310.002,310.00-0.19%78
Sep 17, 20262,303.792,303.792,301.252,314.502,314.500.50%3
Sep 16, 20262,305.332,305.332,302.682,303.002,303.000.30%246
Sep 15, 20262,297.712,290.002,290.002,296.002,296.00-0.30%220
Sep 14, 20262,296.002,296.002,291.002,303.002,303.00-0.81%1,968
Sep 11, 20262,317.292,321.792,315.352,321.752,321.750.38%81
Sep 10, 20262,310.502,339.682,307.682,313.002,313.00-0.94%487
Sep 9, 20262,342.712,342.712,342.712,335.002,335.00-0.57%2
Sep 8, 20262,352.212,352.212,346.142,348.502,348.50-0.13%17
Sep 7, 20262,356.752,356.752,356.752,351.502,351.500.09%2
Sep 4, 20262,349.792,351.252,347.212,349.502,349.500.45%57
Sep 3, 20262,323.142,323.142,323.142,339.002,339.000.74%28
Sep 2, 20262,302.682,305.502,305.502,321.752,321.75-0.12%422
Sep 1, 20262,348.792,348.792,322.682,324.502,324.50-1.50%147
Aug 28, 20262,349.212,349.212,349.212,360.002,360.000.27%6
Aug 27, 20262,354.182,359.762,353.212,353.752,353.750.88%76
Aug 26, 20262,323.362,331.002,323.362,333.252,333.250.01%35
Aug 25, 20262,335.792,342.252,335.792,333.002,333.000.68%36
Aug 24, 20262,332.502,332.502,328.712,317.252,317.25-0.95%77
Aug 21, 20262,339.502,339.502,333.142,339.502,339.50-0.01%4,498
Aug 20, 20262,331.712,339.142,331.712,339.752,339.75-0.01%89
Aug 19, 20262,332.502,337.002,332.502,340.002,340.000.47%103
Aug 18, 20262,350.502,342.502,327.002,329.002,329.00-2.04%265
Aug 17, 20262,378.792,378.792,372.182,377.502,377.500.52%13
Aug 14, 20262,365.252,365.252,365.252,365.252,365.25--
Aug 13, 20262,344.212,344.212,342.142,365.252,365.250.86%171
Aug 12, 20262,340.212,352.682,339.682,354.252,345.101.06%22
Aug 11, 20262,324.712,330.832,322.682,329.502,320.45-0.03%50
Aug 10, 20262,332.502,338.332,328.662,330.252,321.190.08%3,346
Aug 7, 20262,329.752,329.752,329.752,328.502,319.450.23%11
Aug 6, 20262,317.002,320.292,309.002,323.252,314.22-0.34%3,298
Aug 5, 20262,333.002,333.182,328.212,331.252,322.190.77%1,782
Aug 4, 20262,286.002,303.712,272.712,313.502,304.512.89%3,259
Aug 3, 20262,258.002,259.292,245.002,248.502,239.760.58%4,663
Jul 31, 20262,267.002,267.002,240.792,235.502,226.810.26%457
Jul 30, 20262,205.502,219.002,183.672,229.752,221.081.10%11,786
Jul 29, 20262,223.002,228.332,202.292,205.502,196.93-0.98%1,045
Jul 28, 20262,224.002,228.502,205.142,227.252,218.590.08%6,606
Jul 27, 20262,266.502,268.332,220.112,225.502,216.85-1.28%9,167
Jul 24, 20262,254.252,254.252,254.252,254.252,245.490.32%-
Jul 23, 20262,276.002,276.002,255.002,247.002,238.27-1.18%3,139
Jul 22, 20262,257.292,257.292,254.212,273.752,264.910.39%19
Jul 21, 20262,252.502,256.212,251.682,265.002,256.200.85%3,637
Jul 20, 20262,235.002,241.182,235.002,246.002,237.270.47%1,028
Jul 17, 20262,217.002,240.212,217.002,235.502,226.81-0.60%13,931
Jul 16, 20262,241.502,258.832,238.872,249.002,240.26-0.44%34,319
Jul 15, 20262,295.502,308.282,292.212,259.002,250.22-1.32%1,005