UBS Core S&P 500 UCITS ETF (LON:S5UA)
London · Delayed Price · Currency is GBP · Price in GBX 11,238
+76 (0.68%)
Last updated: Sep 22, 2026, 4:25 PM GMT
LON:S5UA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,260.00 | 11,240.00 | 11,224.00 | 11,238.00 | 11,238.00 | 0.68% | 5,649 |
| Sep 21, 2026 | 11,162.00 | 11,144.00 | 11,112.00 | 11,162.00 | 11,162.00 | 1.32% | 1,793 |
| Sep 18, 2026 | 11,092.00 | 11,092.00 | 11,030.00 | 11,017.00 | 11,017.00 | -0.15% | 1 |
| Sep 17, 2026 | 11,014.00 | 11,032.35 | 10,970.00 | 11,034.00 | 11,034.00 | 0.92% | 362 |
| Sep 16, 2026 | 10,930.00 | 10,930.00 | 10,894.74 | 10,933.00 | 10,933.00 | 0.66% | 181 |
| Sep 15, 2026 | 10,886.00 | 10,916.00 | 10,860.00 | 10,861.00 | 10,861.00 | -0.32% | 3,719 |
| Sep 14, 2026 | 10,890.00 | 10,938.00 | 10,883.68 | 10,896.00 | 10,896.00 | -0.54% | 7 |
| Sep 11, 2026 | 10,894.00 | 10,956.00 | 10,894.00 | 10,955.00 | 10,955.00 | 0.90% | 2,966 |
| Sep 10, 2026 | 10,894.00 | 10,914.00 | 10,832.00 | 10,857.00 | 10,857.00 | -0.14% | 1,030 |
| Sep 9, 2026 | 10,934.00 | 10,942.00 | 10,876.06 | 10,872.00 | 10,872.00 | -0.82% | 425 |
| Sep 8, 2026 | 10,984.00 | 11,014.00 | 10,968.00 | 10,962.00 | 10,962.00 | -0.09% | 605 |
| Sep 7, 2026 | 11,018.00 | 11,054.00 | 10,992.00 | 10,972.00 | 10,972.00 | -0.25% | 64 |
| Sep 4, 2026 | 11,048.00 | 11,092.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.42% | 15,945 |
| Sep 3, 2026 | 10,982.00 | 11,046.00 | 10,968.00 | 11,046.00 | 11,046.00 | 0.66% | 1,572 |
| Sep 2, 2026 | 10,920.00 | 10,922.00 | 10,898.00 | 10,974.00 | 10,974.00 | 0.53% | 1,405 |
| Sep 1, 2026 | 11,022.00 | 11,022.00 | 10,896.00 | 10,916.00 | 10,916.00 | -1.26% | 745 |
| Aug 28, 2026 | 11,006.00 | 11,004.00 | 10,974.00 | 11,055.00 | 11,055.00 | 0.79% | 3,241 |
| Aug 27, 2026 | 10,950.00 | 10,980.00 | 10,950.00 | 10,968.00 | 10,968.00 | 0.63% | 89 |
| Aug 26, 2026 | 10,918.00 | 10,918.00 | 10,863.70 | 10,899.00 | 10,899.00 | 0.41% | 701 |
| Aug 25, 2026 | 10,856.00 | 10,866.00 | 10,838.00 | 10,855.00 | 10,855.00 | 0.27% | 6,247 |
| Aug 24, 2026 | 10,832.00 | 10,846.00 | 10,818.00 | 10,826.00 | 10,826.00 | -0.39% | 1,688 |
| Aug 21, 2026 | 10,830.00 | 10,842.00 | 10,818.00 | 10,868.00 | 10,868.00 | -0.04% | 10 |
| Aug 20, 2026 | 10,946.00 | 10,948.00 | 10,876.27 | 10,872.00 | 10,872.00 | -0.81% | 359 |
| Aug 19, 2026 | 10,988.00 | 10,952.00 | 10,950.00 | 10,961.00 | 10,961.00 | -0.06% | 520 |
| Aug 18, 2026 | 10,980.00 | 11,054.00 | 10,968.00 | 10,968.00 | 10,968.00 | -0.90% | 88 |
| Aug 17, 2026 | 11,102.00 | 11,106.00 | 11,060.00 | 11,068.00 | 11,068.00 | -0.07% | 5,011 |
| Aug 14, 2026 | 11,128.00 | 11,182.00 | 11,076.00 | 11,076.00 | 11,076.00 | -0.45% | 640 |
| Aug 13, 2026 | 11,164.00 | 11,170.00 | 11,097.61 | 11,126.00 | 11,126.00 | 0.60% | 5,018 |
| Aug 12, 2026 | 11,044.00 | 11,078.00 | 11,040.45 | 11,060.00 | 11,060.00 | - | 2,061 |
| Aug 11, 2026 | 11,072.00 | 11,098.00 | 11,068.00 | 11,060.00 | 11,060.00 | -0.08% | 2,547 |
| Aug 10, 2026 | 11,076.00 | 11,102.00 | 11,052.00 | 11,069.00 | 11,069.00 | -0.17% | 2,009 |
| Aug 7, 2026 | 11,088.00 | 11,122.00 | 11,044.00 | 11,088.00 | 11,088.00 | 0.23% | 1,725 |
| Aug 6, 2026 | 11,066.00 | 11,120.00 | 11,058.00 | 11,063.00 | 11,063.00 | -0.19% | 850 |
| Aug 5, 2026 | 11,120.00 | 11,170.00 | 11,082.00 | 11,084.00 | 11,084.00 | 0.40% | 5,319 |
| Aug 4, 2026 | 10,932.00 | 11,002.06 | 10,916.00 | 11,040.00 | 11,040.00 | 1.47% | 1,032 |
| Aug 3, 2026 | 10,790.00 | 10,849.89 | 10,774.00 | 10,880.00 | 10,880.00 | 2.26% | 137 |
| Jul 31, 2026 | 10,640.00 | 10,774.00 | 10,640.00 | 10,640.00 | 10,640.00 | 0.63% | 15 |
| Jul 30, 2026 | 10,626.00 | 10,644.00 | 10,594.00 | 10,573.00 | 10,573.00 | -1.14% | 2,755 |
| Jul 29, 2026 | 10,802.00 | 10,802.00 | 10,681.24 | 10,695.00 | 10,695.00 | -0.75% | 23 |
| Jul 28, 2026 | 10,766.00 | 10,768.00 | 10,726.68 | 10,776.00 | 10,776.00 | 0.42% | 249 |
| Jul 27, 2026 | 10,802.00 | 10,840.29 | 10,802.00 | 10,731.00 | 10,731.00 | -0.33% | 298 |
| Jul 24, 2026 | 10,756.00 | 10,756.00 | 10,740.76 | 10,767.00 | 10,767.00 | 0.64% | 47 |
| Jul 23, 2026 | 10,784.00 | 10,820.00 | 10,739.13 | 10,699.00 | 10,699.00 | -1.27% | 1,949 |
| Jul 22, 2026 | 10,790.00 | 10,838.00 | 10,774.00 | 10,837.00 | 10,837.00 | 0.14% | 6,295 |
| Jul 21, 2026 | 10,776.00 | 10,816.00 | 10,722.00 | 10,822.00 | 10,822.00 | 0.67% | 13,620 |
| Jul 20, 2026 | 10,708.00 | 10,734.00 | 10,690.00 | 10,750.00 | 10,750.00 | 0.29% | 110 |
| Jul 17, 2026 | 10,756.00 | 10,778.00 | 10,694.00 | 10,719.00 | 10,719.00 | -0.90% | 1,866 |
| Jul 16, 2026 | 10,780.00 | 10,834.00 | 10,712.00 | 10,816.00 | 10,816.00 | 0.08% | 218 |
| Jul 15, 2026 | 10,876.00 | 10,896.00 | 10,850.00 | 10,807.00 | 10,807.00 | -0.57% | 11 |
| Jul 14, 2026 | 10,858.00 | 10,864.00 | 10,819.29 | 10,869.00 | 10,869.00 | -0.09% | 1,224 |