Skip to main content
logo
UBS MSCI World Socially Responsible UCITS ETF (LON:SRWG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,077.00
+18.25 (0.89%)
Sep 23, 2026, 8:02 AM GMT

LON:SRWG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,070.002,077.002,070.002,077.00-0.89%2
Sep 22, 20262,059.502,063.502,051.502,058.752,058.750.40%909
Sep 21, 20262,040.502,041.002,034.002,050.502,050.501.98%22
Sep 18, 20262,025.502,025.502,010.502,010.752,010.75-0.43%7
Sep 17, 20262,013.002,021.002,021.002,019.502,019.500.41%1,100
Sep 16, 20262,005.502,003.002,002.502,011.252,011.250.70%3
Sep 15, 20261,992.401,999.801,992.201,997.201,997.20-0.19%2,505
Sep 14, 20262,001.002,003.501,996.202,001.002,001.00-0.79%1,861
Sep 11, 20262,010.002,011.502,010.002,017.002,017.000.56%6
Sep 10, 20262,031.502,031.502,031.502,005.752,005.75-0.56%-
Sep 9, 20262,027.002,027.002,019.002,017.002,017.00-0.98%1,353
Sep 8, 20262,032.002,032.002,032.002,037.002,037.00-0.09%-
Sep 7, 20262,049.002,049.502,044.002,038.752,038.75-0.27%12
Sep 4, 20262,056.002,056.002,056.002,044.252,044.25-0.20%-
Sep 3, 20262,036.502,034.502,034.502,048.252,048.251.01%91
Sep 2, 20262,028.002,028.002,028.002,027.752,027.75-0.12%-
Sep 1, 20262,070.002,075.502,036.502,030.252,030.25-1.87%10
Aug 28, 20262,071.002,078.502,053.502,069.002,069.000.19%92
Aug 27, 20262,061.002,066.502,061.002,065.002,065.000.77%1,354
Aug 26, 20262,049.252,049.252,049.252,049.252,049.25-0.02%-
Aug 25, 20262,049.752,049.752,049.752,049.752,049.750.50%-
Aug 24, 20262,051.502,043.502,039.502,039.502,039.50-0.22%918
Aug 21, 20262,037.502,044.002,037.502,044.002,044.000.29%3,622
Aug 20, 20262,040.502,038.002,038.002,038.002,038.00-0.20%22
Aug 19, 20262,045.502,050.002,037.502,042.002,042.000.22%2,737
Aug 18, 20262,051.002,051.002,037.502,037.502,037.50-1.59%928
Aug 17, 20262,078.002,078.002,068.002,070.502,070.500.06%492
Aug 14, 20262,085.002,072.002,069.502,069.252,069.25-0.13%905
Aug 13, 20262,077.502,078.502,075.502,072.002,072.000.71%15,167
Aug 12, 20262,076.502,076.502,076.502,071.002,057.350.24%26
Aug 11, 20262,064.002,072.502,056.002,066.002,052.38-0.02%26
Aug 10, 20262,070.502,080.002,067.002,066.502,052.880.07%12
Aug 7, 20262,066.002,066.002,042.502,065.002,051.390.81%1,355
Aug 6, 20262,050.002,051.502,049.002,048.502,035.000.05%22
Aug 5, 20262,049.502,054.002,045.502,047.502,034.000.33%466
Aug 4, 20262,026.002,029.002,014.502,040.752,027.302.06%57
Aug 3, 20261,994.602,006.501,992.201,999.601,986.421.04%51
Jul 31, 20261,998.201,998.201,996.401,979.101,966.050.25%122
Jul 30, 20261,974.101,974.101,974.101,974.101,961.091.25%-
Jul 29, 20261,962.201,962.201,962.201,949.701,936.85-1.09%13
Jul 28, 20261,960.201,965.401,960.201,971.201,958.210.73%1,804
Jul 27, 20261,991.201,996.601,957.001,957.001,944.10-0.94%488
Jul 24, 20261,976.401,980.201,966.001,975.501,962.480.61%16
Jul 23, 20262,005.002,005.001,994.401,963.501,950.56-2.02%2
Jul 22, 20261,991.402,002.001,991.402,004.001,990.790.05%2
Jul 21, 20261,998.801,998.801,998.802,003.001,989.800.65%-
Jul 20, 20261,985.802,000.001,985.801,990.101,976.980.08%511
Jul 17, 20261,989.201,997.801,985.201,988.501,975.39-1.44%467
Jul 16, 20262,026.502,026.502,012.002,017.502,004.200.20%683
Jul 15, 20262,030.002,037.502,013.502,013.502,000.23-0.74%103