UBS Core MSCI Japan UCITS ETF (LON:UB02)
London · Delayed Price · Currency is GBP · Price in GBX 6,081.00
+1.00 (0.02%)
Sep 23, 2026, 10:22 AM GMT
LON:UB02 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,088.00 | 6,081.00 | 6,081.00 | 6,053.00 | 6,053.00 | -0.44% | 198 |
| Sep 22, 2026 | 6,053.00 | 6,080.00 | 6,072.00 | 6,080.00 | 6,080.00 | 0.85% | 151 |
| Sep 21, 2026 | 6,029.00 | 6,029.00 | 6,029.00 | 6,029.00 | 6,029.00 | 1.10% | - |
| Sep 18, 2026 | 6,002.00 | 5,962.00 | 5,962.00 | 5,963.50 | 5,963.50 | -1.41% | 2,740 |
| Sep 17, 2026 | 6,024.00 | 6,063.00 | 6,016.00 | 6,049.00 | 6,049.00 | 0.42% | 760 |
| Sep 16, 2026 | 5,953.00 | 6,021.00 | 5,953.00 | 6,024.00 | 6,024.00 | 1.79% | 6,502 |
| Sep 15, 2026 | 5,890.00 | 5,911.00 | 5,877.00 | 5,918.00 | 5,918.00 | -0.61% | 1,511 |
| Sep 14, 2026 | 5,970.00 | 5,973.00 | 5,934.00 | 5,954.50 | 5,954.50 | -1.12% | 4,012 |
| Sep 11, 2026 | 5,953.00 | 6,018.00 | 5,964.00 | 6,022.00 | 6,022.00 | 2.00% | 754 |
| Sep 10, 2026 | 5,923.00 | 5,949.40 | 5,920.00 | 5,904.00 | 5,904.00 | -0.20% | 1,282 |
| Sep 9, 2026 | 5,986.00 | 5,992.00 | 5,910.00 | 5,916.00 | 5,916.00 | -1.00% | 6,005 |
| Sep 8, 2026 | 5,997.00 | 6,002.00 | 5,976.00 | 5,976.00 | 5,976.00 | -0.75% | 3,845 |
| Sep 7, 2026 | 6,044.00 | 6,044.00 | 6,044.00 | 6,021.00 | 6,021.00 | 0.56% | 140 |
| Sep 4, 2026 | 5,941.00 | 5,962.00 | 5,941.00 | 5,987.50 | 5,987.50 | 0.20% | 1,195 |
| Sep 3, 2026 | 5,914.00 | 5,920.00 | 5,910.00 | 5,975.50 | 5,975.50 | 2.09% | 1,350 |
| Sep 2, 2026 | 5,775.78 | 5,806.00 | 5,806.00 | 5,853.00 | 5,853.00 | 0.14% | 175 |
| Sep 1, 2026 | 5,908.00 | 5,910.00 | 5,839.00 | 5,845.00 | 5,845.00 | -0.35% | 5,853 |
| Aug 28, 2026 | 5,862.00 | 5,869.00 | 5,862.00 | 5,865.50 | 5,865.50 | 1.09% | 6,165 |
| Aug 27, 2026 | 5,802.00 | 5,802.00 | 5,802.00 | 5,802.00 | 5,802.00 | 0.24% | 844 |
| Aug 26, 2026 | 5,800.60 | 5,800.60 | 5,794.69 | 5,788.00 | 5,788.00 | 0.28% | 160 |
| Aug 25, 2026 | 5,753.00 | 5,760.00 | 5,748.00 | 5,772.00 | 5,772.00 | 0.72% | 3,144 |
| Aug 24, 2026 | 5,755.00 | 5,748.00 | 5,717.00 | 5,731.00 | 5,731.00 | -0.41% | 423 |
| Aug 21, 2026 | 5,766.00 | 5,766.00 | 5,766.00 | 5,754.50 | 5,754.50 | 0.53% | 338 |
| Aug 20, 2026 | 5,708.00 | 5,735.00 | 5,695.00 | 5,724.00 | 5,724.00 | -0.66% | 4,364 |
| Aug 19, 2026 | 5,712.00 | 5,754.00 | 5,712.00 | 5,762.00 | 5,762.00 | -0.87% | 840 |
| Aug 18, 2026 | 5,880.04 | 5,880.04 | 5,879.35 | 5,812.50 | 5,812.50 | -3.01% | 5,904 |
| Aug 17, 2026 | 5,974.38 | 5,971.00 | 5,951.00 | 5,993.00 | 5,993.00 | 0.23% | 904 |
| Aug 14, 2026 | 5,979.00 | 5,979.00 | 5,979.00 | 5,979.00 | 5,979.00 | -0.66% | 160 |
| Aug 13, 2026 | 5,974.47 | 5,974.47 | 5,974.00 | 6,018.50 | 6,018.50 | 0.72% | 72 |
| Aug 12, 2026 | 6,020.30 | 6,020.30 | 6,020.30 | 6,020.50 | 5,975.21 | 1.43% | 4,672 |
| Aug 11, 2026 | 5,941.00 | 5,953.00 | 5,941.00 | 5,935.50 | 5,890.85 | 0.31% | 17,615 |
| Aug 10, 2026 | 5,943.00 | 5,954.00 | 5,928.70 | 5,917.00 | 5,872.49 | -0.55% | 2,754 |
| Aug 7, 2026 | 5,952.00 | 5,952.00 | 5,933.00 | 5,950.00 | 5,905.24 | 0.80% | 4,728 |
| Aug 6, 2026 | 5,896.00 | 5,901.00 | 5,896.00 | 5,903.00 | 5,858.60 | 0.27% | 1,145 |
| Aug 5, 2026 | 5,927.00 | 5,956.00 | 5,888.35 | 5,887.00 | 5,842.72 | 1.28% | 1,603 |
| Aug 4, 2026 | 5,769.00 | 5,817.00 | 5,730.00 | 5,812.50 | 5,768.78 | 1.27% | 10,923 |
| Aug 3, 2026 | 5,781.00 | 5,802.00 | 5,691.00 | 5,739.50 | 5,696.33 | 1.15% | 7,785 |
| Jul 31, 2026 | 5,714.00 | 5,730.00 | 5,713.00 | 5,674.00 | 5,631.32 | -0.64% | 722 |
| Jul 30, 2026 | 5,710.50 | 5,710.50 | 5,710.50 | 5,710.50 | 5,667.54 | 2.05% | 6,800 |
| Jul 29, 2026 | 5,635.00 | 5,658.00 | 5,587.00 | 5,596.00 | 5,553.91 | -0.64% | 9,814 |
| Jul 28, 2026 | 5,598.00 | 5,607.80 | 5,586.00 | 5,632.00 | 5,589.64 | -1.18% | 3,411 |
| Jul 27, 2026 | 5,743.00 | 5,761.00 | 5,743.00 | 5,699.50 | 5,656.63 | -0.23% | 505 |
| Jul 24, 2026 | 5,692.00 | 5,717.00 | 5,689.00 | 5,712.50 | 5,669.53 | 0.83% | 2,130 |
| Jul 23, 2026 | 5,727.00 | 5,756.00 | 5,690.00 | 5,665.50 | 5,622.88 | -1.07% | 3,971 |
| Jul 22, 2026 | 5,726.00 | 5,726.00 | 5,705.00 | 5,727.00 | 5,683.92 | -0.62% | 4,580 |
| Jul 21, 2026 | 5,685.00 | 5,693.00 | 5,685.00 | 5,763.00 | 5,719.65 | 2.51% | 3,179 |
| Jul 20, 2026 | 5,582.00 | 5,629.00 | 5,579.00 | 5,622.00 | 5,579.71 | 0.97% | 4,853 |
| Jul 17, 2026 | 5,563.00 | 5,563.00 | 5,554.00 | 5,568.00 | 5,526.12 | -2.05% | 6,959 |
| Jul 16, 2026 | 5,694.00 | 5,694.00 | 5,655.00 | 5,684.50 | 5,641.74 | -1.03% | 1,256 |
| Jul 15, 2026 | 5,749.00 | 5,827.00 | 5,749.00 | 5,743.50 | 5,700.30 | -1.87% | 9,330 |