UBS MSCI USA Socially Responsible UCITS ETF (LON:SRIU)
London · Delayed Price · Currency is GBP · Price in GBX 1,832.16
+14.46 (0.80%)
Sep 23, 2026, 12:31 PM GMT
LON:SRIU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,822.40 | 1,832.20 | 1,832.20 | 1,831.90 | 1,831.90 | 0.78% | 2,084 |
| Sep 22, 2026 | 1,818.75 | 1,821.00 | 1,819.80 | 1,817.70 | 1,817.70 | 0.41% | 2,683 |
| Sep 21, 2026 | 1,797.06 | 1,800.87 | 1,797.06 | 1,810.30 | 1,810.30 | 1.82% | 4,816 |
| Sep 18, 2026 | 1,796.60 | 1,801.00 | 1,784.21 | 1,778.00 | 1,778.00 | -0.46% | 428 |
| Sep 17, 2026 | 1,774.80 | 1,787.20 | 1,773.24 | 1,786.30 | 1,786.30 | 0.84% | 165 |
| Sep 16, 2026 | 1,764.92 | 1,766.98 | 1,764.92 | 1,771.40 | 1,771.40 | 0.79% | 98 |
| Sep 15, 2026 | 1,766.70 | 1,758.20 | 1,758.20 | 1,757.60 | 1,757.60 | -0.22% | 1,178 |
| Sep 14, 2026 | 1,770.40 | 1,770.40 | 1,770.40 | 1,761.40 | 1,761.40 | -0.62% | 1,084 |
| Sep 11, 2026 | 1,764.74 | 1,769.60 | 1,769.00 | 1,772.40 | 1,772.40 | 0.53% | 2,919 |
| Sep 10, 2026 | 1,783.60 | 1,783.60 | 1,770.30 | 1,763.00 | 1,763.00 | -0.50% | 3 |
| Sep 9, 2026 | 1,787.60 | 1,787.60 | 1,774.00 | 1,771.90 | 1,771.90 | -0.71% | 428 |
| Sep 8, 2026 | 1,781.48 | 1,783.14 | 1,781.14 | 1,784.60 | 1,784.60 | 0.20% | 142 |
| Sep 7, 2026 | 1,791.97 | 1,791.97 | 1,781.46 | 1,781.00 | 1,781.00 | -0.33% | 518 |
| Sep 4, 2026 | 1,792.80 | 1,794.69 | 1,790.20 | 1,786.90 | 1,786.90 | -0.27% | 7,189 |
| Sep 3, 2026 | 1,786.90 | 1,787.80 | 1,777.12 | 1,791.70 | 1,791.70 | 0.51% | 1,360 |
| Sep 2, 2026 | 1,783.10 | 1,781.40 | 1,781.40 | 1,782.60 | 1,782.60 | 0.02% | 971 |
| Sep 1, 2026 | 1,811.20 | 1,811.40 | 1,783.40 | 1,782.20 | 1,782.20 | -1.86% | 1,910 |
| Aug 28, 2026 | 1,812.29 | 1,814.00 | 1,811.40 | 1,816.00 | 1,816.00 | 0.14% | 1,442 |
| Aug 27, 2026 | 1,805.34 | 1,807.63 | 1,805.34 | 1,813.40 | 1,813.40 | 1.15% | 463 |
| Aug 26, 2026 | 1,796.00 | 1,796.20 | 1,784.20 | 1,792.70 | 1,792.70 | 0.28% | 14,069 |
| Aug 25, 2026 | 1,782.60 | 1,795.60 | 1,782.60 | 1,787.70 | 1,787.70 | 0.42% | 4,204 |
| Aug 24, 2026 | 1,795.20 | 1,783.03 | 1,780.40 | 1,780.20 | 1,780.20 | -0.46% | 3,003 |
| Aug 21, 2026 | 1,778.60 | 1,785.51 | 1,778.60 | 1,788.40 | 1,788.40 | 0.29% | 49 |
| Aug 20, 2026 | 1,790.40 | 1,790.40 | 1,788.60 | 1,783.20 | 1,783.20 | -0.52% | 2,933 |
| Aug 19, 2026 | 1,792.06 | 1,793.16 | 1,787.94 | 1,792.60 | 1,792.60 | -0.11% | 8,625 |
| Aug 18, 2026 | 1,814.01 | 1,804.40 | 1,795.00 | 1,794.60 | 1,794.60 | -1.24% | 669 |
| Aug 17, 2026 | 1,821.86 | 1,822.00 | 1,819.37 | 1,817.20 | 1,817.20 | 0.08% | 10,151 |
| Aug 14, 2026 | 1,830.54 | 1,830.54 | 1,827.00 | 1,815.80 | 1,815.80 | -0.66% | 610 |
| Aug 13, 2026 | 1,835.40 | 1,835.40 | 1,832.40 | 1,827.80 | 1,827.80 | 0.43% | 1 |
| Aug 12, 2026 | 1,826.75 | 1,830.60 | 1,826.75 | 1,827.90 | 1,819.98 | 0.27% | 145 |
| Aug 11, 2026 | 1,830.00 | 1,830.40 | 1,808.40 | 1,823.00 | 1,815.11 | 0.05% | 244 |
| Aug 10, 2026 | 1,829.00 | 1,830.40 | 1,826.86 | 1,822.10 | 1,814.21 | -0.13% | 284 |
| Aug 7, 2026 | 1,823.40 | 1,825.00 | 1,818.61 | 1,824.40 | 1,816.50 | 0.46% | 1,062 |
| Aug 6, 2026 | 1,815.00 | 1,820.80 | 1,814.67 | 1,816.00 | 1,808.14 | -0.09% | 239 |
| Aug 5, 2026 | 1,816.20 | 1,825.72 | 1,816.20 | 1,817.70 | 1,809.83 | 0.05% | 2,052 |
| Aug 4, 2026 | 1,780.60 | 1,792.80 | 1,780.60 | 1,816.80 | 1,808.93 | 2.36% | 6 |
| Aug 3, 2026 | 1,778.20 | 1,778.20 | 1,761.07 | 1,774.90 | 1,767.21 | 1.52% | 880 |
| Jul 31, 2026 | 1,766.60 | 1,766.60 | 1,766.60 | 1,748.30 | 1,740.73 | 0.57% | 519 |
| Jul 30, 2026 | 1,746.00 | 1,746.00 | 1,726.23 | 1,738.40 | 1,730.87 | -0.33% | 2,247 |
| Jul 29, 2026 | 1,747.60 | 1,770.71 | 1,747.60 | 1,744.20 | 1,736.65 | -1.02% | 218 |
| Jul 28, 2026 | 1,751.60 | 1,760.88 | 1,751.60 | 1,762.20 | 1,754.57 | 0.84% | 1,996 |
| Jul 27, 2026 | 1,773.00 | 1,773.32 | 1,770.51 | 1,747.50 | 1,739.93 | -0.57% | 4,737 |
| Jul 24, 2026 | 1,761.15 | 1,761.15 | 1,761.15 | 1,757.50 | 1,749.89 | 0.29% | 2 |
| Jul 23, 2026 | 1,769.40 | 1,772.00 | 1,760.47 | 1,752.40 | 1,744.81 | -1.32% | 2,153 |
| Jul 22, 2026 | 1,766.60 | 1,774.20 | 1,761.21 | 1,775.80 | 1,768.11 | 0.24% | 1,111 |
| Jul 21, 2026 | 1,759.20 | 1,769.28 | 1,758.60 | 1,771.60 | 1,763.93 | 0.74% | 38,446 |
| Jul 20, 2026 | 1,761.40 | 1,763.80 | 1,750.58 | 1,758.60 | 1,750.99 | 0.27% | 6,097 |
| Jul 17, 2026 | 1,758.00 | 1,758.00 | 1,754.42 | 1,753.90 | 1,746.31 | -1.03% | 549 |
| Jul 16, 2026 | 1,772.20 | 1,772.20 | 1,767.93 | 1,772.20 | 1,764.53 | -0.11% | 451 |
| Jul 15, 2026 | 1,777.80 | 1,814.36 | 1,774.20 | 1,774.20 | 1,766.52 | -1.80% | 629 |