UBS S&P 500 Equal Weight SF UCITS ETF (LON:S5EQ)
London · Delayed Price · Currency is GBP · Price in GBX 900.20
+3.40 (0.38%)
At close: Sep 23, 2026
LON:S5EQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 900.50 | 900.50 | 900.50 | 900.20 | 900.20 | 0.38% | 12 |
| Sep 22, 2026 | 896.80 | 896.80 | 896.80 | 896.80 | 896.80 | 0.24% | - |
| Sep 21, 2026 | 894.65 | 894.65 | 894.65 | 894.65 | 894.65 | 0.43% | - |
| Sep 18, 2026 | 894.48 | 894.48 | 894.31 | 890.80 | 890.80 | -0.56% | 3,715 |
| Sep 17, 2026 | 894.00 | 894.00 | 893.70 | 895.85 | 895.85 | 0.31% | 1,730 |
| Sep 16, 2026 | 893.10 | 893.10 | 893.10 | 893.10 | 893.10 | 0.43% | - |
| Sep 15, 2026 | 889.25 | 889.25 | 889.25 | 889.25 | 889.25 | -0.33% | - |
| Sep 14, 2026 | 893.60 | 895.30 | 892.20 | 892.20 | 892.20 | 0.19% | 32,338 |
| Sep 11, 2026 | 890.50 | 890.50 | 890.50 | 890.50 | 890.50 | 0.45% | - |
| Sep 10, 2026 | 890.60 | 890.60 | 888.30 | 886.55 | 886.55 | -0.45% | 1,865 |
| Sep 9, 2026 | 894.80 | 894.80 | 894.80 | 890.60 | 890.60 | -1.04% | 6 |
| Sep 8, 2026 | 901.50 | 903.90 | 900.20 | 900.00 | 900.00 | -0.29% | 1,837 |
| Sep 7, 2026 | 902.60 | 902.60 | 902.60 | 902.60 | 902.60 | -0.71% | - |
| Sep 4, 2026 | 910.10 | 910.10 | 909.10 | 909.10 | 909.10 | -0.16% | 41,090 |
| Sep 3, 2026 | 907.30 | 907.30 | 907.30 | 910.60 | 910.60 | 0.22% | 1,730 |
| Sep 2, 2026 | 910.30 | 910.30 | 910.30 | 908.60 | 908.60 | 0.46% | 1,648 |
| Sep 1, 2026 | 905.20 | 905.50 | 905.20 | 904.40 | 904.40 | -1.33% | 6,332 |
| Aug 28, 2026 | 916.60 | 916.60 | 916.60 | 916.60 | 916.60 | 0.01% | - |
| Aug 27, 2026 | 917.40 | 916.60 | 913.60 | 916.55 | 916.55 | -0.02% | 19,032 |
| Aug 26, 2026 | 912.40 | 920.50 | 912.40 | 916.75 | 916.75 | 0.57% | 8,182 |
| Aug 25, 2026 | 911.55 | 911.55 | 911.55 | 911.55 | 911.55 | 0.08% | - |
| Aug 24, 2026 | 911.60 | 911.60 | 911.20 | 910.80 | 910.80 | -0.23% | 1,731 |
| Aug 21, 2026 | 907.99 | 907.99 | 907.99 | 912.90 | 912.90 | -0.01% | 1,651 |
| Aug 20, 2026 | 915.60 | 915.60 | 907.90 | 913.00 | 913.00 | -0.57% | 20,627 |
| Aug 19, 2026 | 915.80 | 915.80 | 915.80 | 918.25 | 918.25 | 0.42% | 865 |
| Aug 18, 2026 | 914.40 | 914.40 | 914.40 | 914.40 | 914.40 | -0.18% | - |
| Aug 17, 2026 | 919.50 | 920.90 | 917.90 | 916.05 | 916.05 | -0.66% | 14,964 |
| Aug 14, 2026 | 922.15 | 922.15 | 922.15 | 922.15 | 922.15 | 0.12% | - |
| Aug 13, 2026 | 921.10 | 921.10 | 920.80 | 921.05 | 921.05 | 0.58% | 1,730 |
| Aug 12, 2026 | 915.70 | 915.70 | 915.70 | 915.70 | 915.70 | -0.05% | - |
| Aug 11, 2026 | 914.70 | 917.10 | 914.70 | 916.15 | 916.15 | 0.24% | 238 |
| Aug 10, 2026 | 913.40 | 913.40 | 913.10 | 914.00 | 914.00 | -0.05% | 8,195 |
| Aug 7, 2026 | 912.80 | 912.80 | 912.80 | 914.50 | 914.50 | 0.03% | 965 |
| Aug 6, 2026 | 914.25 | 914.25 | 914.25 | 914.25 | 914.25 | 0.06% | - |
| Aug 5, 2026 | 920.30 | 922.28 | 919.90 | 913.70 | 913.70 | 0.09% | 8,128 |
| Aug 4, 2026 | 912.85 | 912.85 | 912.85 | 912.85 | 912.85 | 0.91% | - |
| Aug 3, 2026 | 904.65 | 904.65 | 904.65 | 904.65 | 904.65 | 1.29% | - |
| Jul 31, 2026 | 900.80 | 902.43 | 894.50 | 893.15 | 893.15 | 0.27% | 12,088 |
| Jul 30, 2026 | 905.60 | 905.60 | 905.60 | 890.75 | 890.75 | -2.67% | 6 |
| Jul 29, 2026 | 915.20 | 915.20 | 915.20 | 915.20 | 915.20 | -0.40% | - |
| Jul 28, 2026 | 918.85 | 918.85 | 918.85 | 918.85 | 918.85 | 1.41% | - |
| Jul 27, 2026 | 907.27 | 907.27 | 907.27 | 906.05 | 906.05 | 0.51% | 72 |
| Jul 24, 2026 | 901.45 | 901.45 | 901.45 | 901.45 | 901.45 | 0.94% | - |
| Jul 23, 2026 | 893.05 | 893.05 | 893.05 | 893.05 | 893.05 | -0.10% | - |
| Jul 22, 2026 | 893.95 | 893.95 | 893.95 | 893.95 | 893.95 | 0.17% | - |
| Jul 21, 2026 | 892.45 | 892.45 | 892.45 | 892.45 | 892.45 | 0.15% | - |
| Jul 20, 2026 | 891.15 | 891.15 | 891.15 | 891.15 | 891.15 | -0.39% | - |
| Jul 17, 2026 | 893.90 | 893.90 | 893.90 | 894.65 | 894.65 | 0.09% | 656 |
| Jul 16, 2026 | 893.85 | 893.85 | 893.85 | 893.85 | 893.85 | 0.62% | - |
| Jul 15, 2026 | 888.35 | 888.35 | 888.35 | 888.35 | 888.35 | -0.70% | - |