UBS FTSE 100 UCITS ETF (LON:UB03)
London · Delayed Price · Currency is GBP · Price in GBX 9,846.00
-37.50 (-0.38%)
Sep 23, 2026, 4:17 PM GMT
LON:UB03 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,855.52 | 9,855.52 | 9,855.52 | 9,855.52 | - | -0.15% | 3,200 |
| Sep 22, 2026 | 9,870.50 | 9,870.50 | 9,870.50 | 9,870.50 | 9,870.50 | -0.13% | - |
| Sep 21, 2026 | 9,870.00 | 9,908.00 | 9,870.00 | 9,883.50 | 9,883.50 | 0.68% | 5 |
| Sep 18, 2026 | 9,863.00 | 9,863.00 | 9,863.00 | 9,816.50 | 9,816.50 | -1.57% | 21 |
| Sep 17, 2026 | 9,891.80 | 9,909.00 | 9,909.00 | 9,973.50 | 9,973.50 | 1.14% | 110 |
| Sep 16, 2026 | 9,861.50 | 9,861.50 | 9,861.50 | 9,861.50 | 9,861.50 | 0.34% | - |
| Sep 15, 2026 | 9,794.00 | 9,794.00 | 9,794.00 | 9,828.00 | 9,828.00 | -0.36% | 1 |
| Sep 14, 2026 | 9,890.20 | 9,890.20 | 9,875.80 | 9,864.00 | 9,864.00 | 0.46% | 19 |
| Sep 11, 2026 | 9,802.00 | 9,802.00 | 9,802.00 | 9,819.00 | 9,819.00 | 0.34% | 10 |
| Sep 10, 2026 | 9,785.00 | 9,785.00 | 9,785.00 | 9,786.00 | 9,786.00 | -0.47% | 10 |
| Sep 9, 2026 | 9,961.85 | 9,961.85 | 9,857.00 | 9,832.00 | 9,832.00 | -1.37% | 10 |
| Sep 8, 2026 | 9,969.00 | 9,969.00 | 9,969.00 | 9,969.00 | 9,969.00 | -0.13% | - |
| Sep 7, 2026 | 9,982.00 | 9,982.00 | 9,982.00 | 9,982.00 | 9,982.00 | 0.04% | - |
| Sep 4, 2026 | 9,988.00 | 9,988.00 | 9,956.00 | 9,978.00 | 9,978.00 | -0.26% | 793 |
| Sep 3, 2026 | 10,004.50 | 10,004.50 | 10,004.50 | 10,004.50 | 10,004.50 | 0.74% | - |
| Sep 2, 2026 | 9,931.50 | 9,931.50 | 9,931.50 | 9,931.50 | 9,931.50 | -0.24% | - |
| Sep 1, 2026 | 9,936.00 | 9,942.62 | 9,936.00 | 9,955.50 | 9,955.50 | -0.27% | 25 |
| Aug 28, 2026 | 9,982.50 | 9,982.50 | 9,982.50 | 9,982.50 | 9,982.50 | 0.19% | - |
| Aug 27, 2026 | 9,963.50 | 9,963.50 | 9,963.50 | 9,963.50 | 9,963.50 | -0.89% | - |
| Aug 26, 2026 | 10,053.00 | 10,053.00 | 10,053.00 | 10,053.00 | 10,053.00 | 0.06% | - |
| Aug 25, 2026 | 10,042.00 | 10,042.00 | 10,042.00 | 10,047.00 | 10,047.00 | 0.26% | 2 |
| Aug 24, 2026 | 9,993.00 | 10,028.00 | 9,993.00 | 10,021.00 | 10,021.00 | 0.45% | 1 |
| Aug 21, 2026 | 9,939.00 | 9,939.00 | 9,930.00 | 9,976.50 | 9,976.50 | 0.54% | 84 |
| Aug 20, 2026 | 9,934.00 | 9,934.00 | 9,906.83 | 9,922.50 | 9,922.50 | -0.11% | 4,354 |
| Aug 19, 2026 | 9,914.32 | 9,911.00 | 9,911.00 | 9,933.00 | 9,933.00 | 0.10% | 3,548 |
| Aug 18, 2026 | 9,915.00 | 9,915.00 | 9,899.00 | 9,923.00 | 9,923.00 | 0.16% | 13 |
| Aug 17, 2026 | 9,937.35 | 9,937.35 | 9,937.35 | 9,907.00 | 9,907.00 | -0.29% | 50 |
| Aug 14, 2026 | 9,936.00 | 9,936.00 | 9,936.00 | 9,936.00 | 9,936.00 | -0.04% | - |
| Aug 13, 2026 | 9,977.17 | 9,977.17 | 9,977.17 | 9,940.00 | 9,940.00 | -0.20% | 50 |
| Aug 12, 2026 | 10,127.38 | 10,127.38 | 10,127.38 | 10,127.00 | 9,960.22 | -0.17% | 96 |
| Aug 11, 2026 | 10,152.00 | 10,158.00 | 10,150.86 | 10,144.00 | 9,976.94 | -0.14% | 373 |
| Aug 10, 2026 | 10,174.00 | 10,174.26 | 10,174.00 | 10,158.00 | 9,990.71 | -0.40% | 6 |
| Aug 7, 2026 | 10,218.00 | 10,248.00 | 10,212.00 | 10,199.00 | 10,031.03 | 0.33% | 185 |
| Aug 6, 2026 | 10,198.00 | 10,212.54 | 10,159.20 | 10,165.00 | 9,997.59 | 0.15% | 817 |
| Aug 5, 2026 | 10,138.00 | 10,180.00 | 10,138.00 | 10,150.00 | 9,982.84 | 0.04% | 95 |
| Aug 4, 2026 | 10,178.00 | 10,178.00 | 10,140.00 | 10,146.00 | 9,978.91 | 0.37% | 177 |
| Aug 3, 2026 | 10,114.00 | 10,146.00 | 10,114.00 | 10,109.00 | 9,942.52 | -0.21% | 77 |
| Jul 31, 2026 | 10,130.00 | 10,130.00 | 10,130.00 | 10,130.00 | 9,963.17 | -0.26% | - |
| Jul 30, 2026 | 10,210.00 | 10,224.00 | 10,194.00 | 10,156.00 | 9,988.74 | -0.02% | 176 |
| Jul 29, 2026 | 10,176.00 | 10,176.00 | 10,176.00 | 10,158.00 | 9,990.71 | 0.11% | 8 |
| Jul 28, 2026 | 10,114.00 | 10,132.00 | 10,113.50 | 10,147.00 | 9,979.89 | 0.70% | 1,700 |
| Jul 27, 2026 | 10,034.53 | 10,034.53 | 10,034.53 | 10,076.00 | 9,910.06 | 0.71% | 165 |
| Jul 24, 2026 | 9,908.00 | 9,982.00 | 9,908.00 | 10,005.00 | 9,840.23 | 0.75% | 189 |
| Jul 23, 2026 | 9,980.00 | 9,980.65 | 9,980.00 | 9,931.00 | 9,767.45 | -0.82% | 306 |
| Jul 22, 2026 | 10,017.61 | 10,017.61 | 10,017.61 | 10,013.00 | 9,848.10 | 1.53% | 15 |
| Jul 21, 2026 | 9,840.00 | 9,840.00 | 9,832.00 | 9,862.00 | 9,699.58 | 0.29% | 100 |
| Jul 20, 2026 | 9,835.00 | 9,843.00 | 9,835.00 | 9,833.00 | 9,671.06 | -0.34% | 184 |
| Jul 17, 2026 | 9,851.00 | 9,858.00 | 9,844.00 | 9,867.00 | 9,704.50 | 0.26% | 460 |
| Jul 16, 2026 | 9,841.00 | 9,841.00 | 9,841.00 | 9,841.00 | 9,678.93 | 0.40% | - |
| Jul 15, 2026 | 9,789.00 | 9,827.99 | 9,759.00 | 9,801.50 | 9,640.08 | -0.21% | 194 |