UBS ETF S&P 500 Scored & Screened UCITS (Hedged To GBP) A-dis ETF (LON:S5SD)
London · Delayed Price · Currency is GBP · Price in GBX 3,974.50
+25.25 (0.64%)
Sep 23, 2026, 11:25 AM GMT
LON:S5SD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,969.50 | 3,976.00 | 3,967.50 | 3,974.50 | - | 0.64% | 213 |
| Sep 22, 2026 | 3,949.00 | 3,955.50 | 3,952.50 | 3,949.25 | 3,949.25 | 0.50% | 4,157 |
| Sep 21, 2026 | 3,909.00 | 3,929.50 | 3,909.00 | 3,929.50 | 3,929.50 | 1.26% | 8,002 |
| Sep 18, 2026 | 3,896.35 | 3,882.50 | 3,880.50 | 3,880.50 | 3,880.50 | -0.31% | 3,704 |
| Sep 17, 2026 | 3,868.50 | 3,892.50 | 3,882.00 | 3,892.50 | 3,892.50 | 0.93% | 4,305 |
| Sep 16, 2026 | 3,849.50 | 3,856.50 | 3,848.50 | 3,856.50 | 3,856.50 | 0.53% | 7,156 |
| Sep 15, 2026 | 3,849.00 | 3,841.50 | 3,837.50 | 3,836.25 | 3,836.25 | -0.37% | 2,757 |
| Sep 14, 2026 | 3,840.50 | 3,850.50 | 3,841.50 | 3,850.50 | 3,850.50 | -0.40% | 2,416 |
| Sep 11, 2026 | 3,867.50 | 3,868.00 | 3,853.23 | 3,866.00 | 3,866.00 | 0.75% | 14,511 |
| Sep 10, 2026 | 3,864.00 | 3,842.00 | 3,835.00 | 3,837.25 | 3,837.25 | -0.62% | 6,747 |
| Sep 9, 2026 | 3,887.98 | 3,873.50 | 3,865.00 | 3,861.25 | 3,861.25 | -0.92% | 2,565 |
| Sep 8, 2026 | 3,918.71 | 3,897.00 | 3,892.00 | 3,897.00 | 3,897.00 | -0.35% | 4,945 |
| Sep 7, 2026 | 3,934.00 | 3,936.00 | 3,910.50 | 3,910.50 | 3,910.50 | -0.37% | 5,025 |
| Sep 4, 2026 | 3,930.50 | 3,941.83 | 3,925.00 | 3,925.00 | 3,925.00 | - | 1,257 |
| Sep 3, 2026 | 3,905.80 | 3,925.00 | 3,906.00 | 3,925.00 | 3,925.00 | 0.60% | 4,639 |
| Sep 2, 2026 | 3,881.00 | 3,901.50 | 3,867.90 | 3,901.50 | 3,901.50 | 0.63% | 1,565 |
| Sep 1, 2026 | 3,897.00 | 3,903.50 | 3,873.18 | 3,877.25 | 3,877.25 | -1.40% | 1,366 |
| Aug 28, 2026 | 3,924.00 | 3,932.50 | 3,916.57 | 3,932.50 | 3,932.50 | 0.47% | 1,531 |
| Aug 27, 2026 | 3,908.00 | 3,918.00 | 3,908.00 | 3,914.00 | 3,914.00 | 0.84% | 6,340 |
| Aug 26, 2026 | 3,876.50 | 3,885.50 | 3,875.50 | 3,881.50 | 3,881.50 | 0.23% | 4,155 |
| Aug 25, 2026 | 3,883.00 | 3,884.50 | 3,865.50 | 3,872.50 | 3,872.50 | 0.37% | 5,083 |
| Aug 24, 2026 | 3,862.50 | 3,869.00 | 3,855.00 | 3,858.25 | 3,858.25 | -0.52% | 5,796 |
| Aug 21, 2026 | 3,859.50 | 3,878.00 | 3,878.00 | 3,878.50 | 3,878.50 | 0.25% | 413 |
| Aug 20, 2026 | 3,894.50 | 3,894.50 | 3,869.00 | 3,869.00 | 3,869.00 | -0.86% | 1,085 |
| Aug 19, 2026 | 3,903.00 | 3,905.50 | 3,902.50 | 3,902.50 | 3,902.50 | -0.20% | 2,241 |
| Aug 18, 2026 | 3,927.50 | 3,921.50 | 3,919.50 | 3,910.50 | 3,910.50 | -0.99% | 2,678 |
| Aug 17, 2026 | 3,957.20 | 3,949.50 | 3,949.50 | 3,949.50 | 3,949.50 | -0.09% | 900 |
| Aug 14, 2026 | 3,965.00 | 3,968.00 | 3,966.50 | 3,953.25 | 3,953.25 | -0.17% | 569 |
| Aug 13, 2026 | 3,974.00 | 3,971.50 | 3,960.00 | 3,960.00 | 3,960.00 | 0.48% | 3,340 |
| Aug 12, 2026 | 3,939.00 | 3,956.00 | 3,937.00 | 3,957.75 | 3,941.22 | 0.42% | 8,452 |
| Aug 11, 2026 | 3,954.50 | 3,954.50 | 3,944.43 | 3,941.25 | 3,924.79 | 0.07% | 3,176 |
| Aug 10, 2026 | 3,945.00 | 3,957.00 | 3,938.50 | 3,938.50 | 3,922.05 | -0.37% | 14,918 |
| Aug 7, 2026 | 3,947.50 | 3,954.38 | 3,936.50 | 3,953.00 | 3,936.49 | 0.30% | 3,191 |
| Aug 6, 2026 | 3,951.00 | 3,956.35 | 3,941.00 | 3,941.00 | 3,924.54 | -0.51% | 14,464 |
| Aug 5, 2026 | 3,965.00 | 3,987.00 | 3,953.00 | 3,961.25 | 3,944.71 | 0.73% | 10,379 |
| Aug 4, 2026 | 3,932.50 | 3,959.50 | 3,885.45 | 3,932.50 | 3,916.08 | 1.58% | 1,000 |
| Aug 3, 2026 | 3,839.00 | 3,865.50 | 3,834.50 | 3,871.50 | 3,855.33 | 2.22% | 16,668 |
| Jul 31, 2026 | 3,814.00 | 3,814.78 | 3,783.50 | 3,787.50 | 3,771.68 | 0.99% | 1,280 |
| Jul 30, 2026 | 3,752.00 | 3,779.00 | 3,749.50 | 3,750.25 | 3,734.59 | -0.44% | 2,590 |
| Jul 29, 2026 | 3,803.00 | 3,810.13 | 3,766.58 | 3,767.00 | 3,751.27 | -0.86% | 2,143 |
| Jul 28, 2026 | 3,779.00 | 3,793.19 | 3,773.00 | 3,799.50 | 3,783.63 | 0.62% | 2,056 |
| Jul 27, 2026 | 3,810.50 | 3,820.00 | 3,774.40 | 3,776.00 | 3,760.23 | -0.54% | 4,724 |
| Jul 24, 2026 | 3,791.50 | 3,799.50 | 3,787.83 | 3,796.50 | 3,780.65 | 0.43% | 1,597 |
| Jul 23, 2026 | 3,822.50 | 3,822.50 | 3,793.39 | 3,780.25 | 3,764.47 | -1.20% | 3,054 |
| Jul 22, 2026 | 3,802.50 | 3,826.50 | 3,802.50 | 3,826.25 | 3,810.27 | 0.41% | 1,588 |
| Jul 21, 2026 | 3,785.50 | 3,810.50 | 3,785.50 | 3,810.50 | 3,794.59 | 0.40% | 11,585 |
| Jul 20, 2026 | 3,769.00 | 3,799.00 | 3,761.50 | 3,795.25 | 3,779.40 | 0.51% | 1,400 |
| Jul 17, 2026 | 3,765.00 | 3,786.89 | 3,757.50 | 3,776.00 | 3,760.23 | -1.05% | 12,657 |
| Jul 16, 2026 | 3,803.00 | 3,822.50 | 3,799.75 | 3,816.25 | 3,800.31 | 0.18% | 2,366 |
| Jul 15, 2026 | 3,845.50 | 3,851.50 | 3,809.50 | 3,809.50 | 3,793.59 | -0.83% | 1,410 |