UBS MSCI World Socially Responsible UCITS ETF (LON:SRIW)
London · Delayed Price · Currency is GBP · Price in GBX 1,997.00
+11.70 (0.59%)
Sep 22, 2026, 5:15 PM GMT
LON:SRIW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,990.38 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 0.59% | 2,603 |
| Sep 21, 2026 | 1,968.93 | 1,971.67 | 1,968.93 | 1,985.30 | 1,985.30 | 1.96% | 382 |
| Sep 18, 2026 | 1,948.33 | 1,948.33 | 1,948.33 | 1,947.20 | 1,947.20 | -0.68% | 22 |
| Sep 17, 2026 | 1,955.53 | 1,956.68 | 1,955.53 | 1,960.60 | 1,960.60 | 1.01% | 72 |
| Sep 16, 2026 | 1,928.93 | 1,934.40 | 1,934.20 | 1,940.90 | 1,940.90 | 0.95% | 4,708 |
| Sep 15, 2026 | 1,924.48 | 1,924.48 | 1,923.83 | 1,922.60 | 1,922.60 | -0.25% | 183 |
| Sep 14, 2026 | 1,925.20 | 1,926.00 | 1,925.20 | 1,927.50 | 1,927.50 | -0.62% | 1,468 |
| Sep 11, 2026 | 1,939.63 | 1,939.63 | 1,938.68 | 1,939.60 | 1,939.60 | 0.58% | 94 |
| Sep 10, 2026 | 1,943.20 | 1,945.03 | 1,925.93 | 1,928.40 | 1,928.40 | -0.57% | 2,926 |
| Sep 9, 2026 | 1,938.00 | 1,943.80 | 1,938.00 | 1,939.50 | 1,939.50 | -0.91% | 4,636 |
| Sep 8, 2026 | 1,956.23 | 1,956.23 | 1,951.68 | 1,957.30 | 1,957.30 | -0.02% | 49 |
| Sep 7, 2026 | 1,961.98 | 1,961.98 | 1,959.69 | 1,957.70 | 1,957.70 | -0.40% | 235 |
| Sep 4, 2026 | 1,964.60 | 1,969.88 | 1,964.40 | 1,965.60 | 1,965.60 | -0.13% | 6,503 |
| Sep 3, 2026 | 1,962.80 | 1,962.80 | 1,960.68 | 1,968.20 | 1,968.20 | 1.02% | 480 |
| Sep 2, 2026 | 1,944.03 | 1,941.00 | 1,941.00 | 1,948.40 | 1,948.40 | 0.04% | 3,616 |
| Sep 1, 2026 | 1,959.20 | 1,959.20 | 1,947.14 | 1,947.60 | 1,947.60 | -1.69% | 441 |
| Aug 28, 2026 | 1,981.80 | 1,981.89 | 1,977.83 | 1,981.00 | 1,981.00 | 0.34% | 515 |
| Aug 27, 2026 | 1,969.18 | 1,969.18 | 1,969.18 | 1,974.30 | 1,974.30 | 0.83% | 4 |
| Aug 26, 2026 | 1,958.60 | 1,961.28 | 1,951.83 | 1,958.10 | 1,958.10 | 0.19% | 877 |
| Aug 25, 2026 | 1,948.60 | 1,958.39 | 1,948.60 | 1,954.40 | 1,954.40 | 0.49% | 486 |
| Aug 24, 2026 | 1,942.63 | 1,943.08 | 1,941.68 | 1,944.80 | 1,944.80 | -0.26% | 309 |
| Aug 21, 2026 | 1,943.63 | 1,946.63 | 1,943.63 | 1,949.90 | 1,949.90 | 0.37% | 19 |
| Aug 20, 2026 | 1,935.54 | 1,941.60 | 1,941.60 | 1,942.70 | 1,942.70 | -0.52% | 504 |
| Aug 19, 2026 | 1,949.30 | 1,955.60 | 1,947.48 | 1,952.90 | 1,952.90 | -0.03% | 1,202 |
| Aug 18, 2026 | 1,957.33 | 1,957.33 | 1,956.48 | 1,953.40 | 1,953.40 | -1.47% | 2 |
| Aug 17, 2026 | 1,978.93 | 1,978.93 | 1,978.93 | 1,982.60 | 1,982.60 | 0.01% | 72 |
| Aug 14, 2026 | 1,988.60 | 1,989.00 | 1,987.60 | 1,982.40 | 1,982.40 | -0.36% | 4,753 |
| Aug 13, 2026 | 1,989.60 | 1,989.60 | 1,989.60 | 1,989.60 | 1,989.60 | 0.69% | - |
| Aug 12, 2026 | 1,986.60 | 1,988.04 | 1,986.60 | 1,989.30 | 1,975.87 | 0.24% | 467 |
| Aug 11, 2026 | 1,989.83 | 1,990.13 | 1,989.83 | 1,984.60 | 1,971.20 | 0.13% | 346 |
| Aug 10, 2026 | 1,991.83 | 1,991.83 | 1,990.95 | 1,982.10 | 1,968.72 | -0.24% | 95 |
| Aug 7, 2026 | 1,984.40 | 1,986.34 | 1,979.23 | 1,986.80 | 1,973.39 | 0.68% | 4,260 |
| Aug 6, 2026 | 1,972.33 | 1,975.88 | 1,972.33 | 1,973.40 | 1,960.08 | 0.04% | 65 |
| Aug 5, 2026 | 1,972.20 | 1,986.20 | 1,970.20 | 1,972.70 | 1,959.38 | 0.27% | 1,898 |
| Aug 4, 2026 | 1,955.60 | 1,960.14 | 1,947.08 | 1,967.40 | 1,954.12 | 1.94% | 4,721 |
| Aug 3, 2026 | 1,927.13 | 1,931.33 | 1,927.13 | 1,929.90 | 1,916.87 | 1.32% | 603 |
| Jul 31, 2026 | 1,924.00 | 1,927.43 | 1,910.88 | 1,904.80 | 1,891.94 | 0.12% | 5,149 |
| Jul 30, 2026 | 1,903.80 | 1,911.40 | 1,903.60 | 1,902.60 | 1,889.75 | 0.49% | 17,835 |
| Jul 29, 2026 | 1,893.30 | 1,893.30 | 1,893.30 | 1,893.30 | 1,880.52 | -1.03% | - |
| Jul 28, 2026 | 1,901.60 | 1,905.18 | 1,900.48 | 1,913.00 | 1,900.08 | 0.62% | 1,636 |
| Jul 27, 2026 | 1,923.40 | 1,924.60 | 1,890.74 | 1,901.20 | 1,888.36 | -0.54% | 2,210 |
| Jul 24, 2026 | 1,912.60 | 1,920.63 | 1,902.68 | 1,911.60 | 1,898.69 | 0.36% | 2,323 |
| Jul 23, 2026 | 1,924.60 | 1,929.00 | 1,915.13 | 1,904.80 | 1,891.94 | -1.58% | 3,729 |
| Jul 22, 2026 | 1,923.60 | 1,934.38 | 1,921.60 | 1,935.40 | 1,922.33 | -0.02% | 6,880 |
| Jul 21, 2026 | 1,923.00 | 1,923.00 | 1,921.80 | 1,935.70 | 1,922.63 | 0.93% | 1,395 |
| Jul 20, 2026 | 1,915.40 | 1,915.58 | 1,912.73 | 1,917.80 | 1,904.85 | 0.29% | 2,048 |
| Jul 17, 2026 | 1,913.00 | 1,918.80 | 1,911.60 | 1,912.20 | 1,899.29 | -1.05% | 7,445 |
| Jul 16, 2026 | 1,925.20 | 1,925.20 | 1,925.20 | 1,932.50 | 1,919.45 | -0.07% | 17 |
| Jul 15, 2026 | 1,948.88 | 1,949.28 | 1,948.88 | 1,933.80 | 1,920.74 | -1.35% | 3 |
| Jul 14, 2026 | 1,955.00 | 1,955.23 | 1,947.65 | 1,960.20 | 1,946.97 | 0.30% | 2,235 |