UBS MSCI Pacific Socially Responsible UCITS ETF (LON:UB45)
London · Delayed Price · Currency is GBP · Price in GBX 6,190.00
-67.00 (-1.07%)
Aug 1, 2025, 3:58 PM BST
LON:UB45 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6,215.00 | 6,225.00 | 6,166.30 | 6,194.00 | 6,194.00 | -1.01% | 11,418 |
| Jul 31, 2025 | 6,329.00 | 6,339.00 | 6,257.00 | 6,257.00 | 6,257.00 | -0.76% | 53,954 |
| Jul 30, 2025 | 6,310.00 | 6,312.00 | 6,296.00 | 6,305.00 | 6,305.00 | 0.74% | 7,883 |
| Jul 29, 2025 | 6,293.00 | 6,295.00 | 6,258.50 | 6,258.50 | 6,258.50 | 0.40% | 16,501 |
| Jul 28, 2025 | 6,297.00 | 6,297.00 | 6,232.00 | 6,233.50 | 6,233.50 | -1.86% | 1,648 |
| Jul 25, 2025 | 6,350.00 | 6,362.00 | 6,342.00 | 6,351.50 | 6,293.45 | -0.81% | 27,302 |
| Jul 24, 2025 | 6,433.00 | 6,433.00 | 6,389.29 | 6,403.50 | 6,344.98 | 0.94% | 1,386 |
| Jul 23, 2025 | 6,300.00 | 6,368.00 | 6,296.00 | 6,344.00 | 6,286.02 | 2.80% | 4,854 |
| Jul 22, 2025 | 6,148.30 | 6,174.33 | 6,141.80 | 6,171.00 | 6,114.60 | -0.03% | 4,884 |
| Jul 21, 2025 | 6,145.00 | 6,173.00 | 6,133.00 | 6,173.00 | 6,116.58 | 0.85% | 2,228 |
| Jul 18, 2025 | 6,126.00 | 6,131.00 | 6,117.17 | 6,121.00 | 6,065.06 | -0.23% | 723 |
| Jul 17, 2025 | 6,120.50 | 6,135.00 | 6,109.00 | 6,135.00 | 6,078.93 | 1.27% | 3,547 |
| Jul 16, 2025 | 6,075.00 | 6,082.00 | 6,058.00 | 6,058.00 | 6,002.64 | -0.53% | 1,779 |
| Jul 15, 2025 | 6,114.40 | 6,120.00 | 6,090.00 | 6,090.00 | 6,034.34 | -0.15% | 1,387 |
| Jul 14, 2025 | 6,079.00 | 6,099.00 | 6,074.28 | 6,099.00 | 6,043.26 | 0.31% | 402 |
| Jul 11, 2025 | 6,070.00 | 6,086.62 | 6,067.00 | 6,080.00 | 6,024.43 | -0.30% | 854 |
| Jul 10, 2025 | 6,075.82 | 6,098.50 | 6,075.82 | 6,098.50 | 6,042.77 | 0.03% | 922 |
| Jul 9, 2025 | 6,080.40 | 6,106.00 | 6,080.40 | 6,096.50 | 6,040.78 | -0.29% | 3,943 |
| Jul 8, 2025 | 6,108.13 | 6,126.00 | 6,106.00 | 6,114.00 | 6,058.12 | 0.06% | 1,406 |
| Jul 7, 2025 | 6,128.00 | 6,136.50 | 6,110.50 | 6,110.50 | 6,054.66 | -0.70% | 1,043 |
| Jul 4, 2025 | 6,150.00 | 6,162.00 | 6,141.00 | 6,153.50 | 6,097.26 | -0.58% | 1,025 |
| Jul 3, 2025 | 6,189.40 | 6,200.00 | 6,181.00 | 6,189.50 | 6,132.93 | 0.05% | 2,623 |
| Jul 2, 2025 | 6,155.00 | 6,203.77 | 6,153.60 | 6,186.50 | 6,129.96 | 0.44% | 1,348 |
| Jul 1, 2025 | 6,133.50 | 6,164.00 | 6,133.50 | 6,159.50 | 6,103.21 | -0.34% | 3,899 |
| Jun 30, 2025 | 6,195.00 | 6,195.00 | 6,180.50 | 6,180.50 | 6,124.02 | -0.15% | 1,354 |
| Jun 27, 2025 | 6,151.00 | 6,189.50 | 6,151.00 | 6,189.50 | 6,132.93 | 2.08% | 858 |
| Jun 26, 2025 | 6,058.00 | 6,068.50 | 6,053.50 | 6,063.50 | 6,008.09 | 0.99% | 529 |
| Jun 25, 2025 | 6,034.50 | 6,034.50 | 6,004.00 | 6,004.00 | 5,949.13 | -0.12% | 1,077 |
| Jun 24, 2025 | 6,022.70 | 6,028.62 | 6,011.50 | 6,011.50 | 5,956.56 | 0.59% | 4,844 |
| Jun 23, 2025 | 5,994.00 | 5,994.00 | 5,965.00 | 5,976.00 | 5,921.39 | -0.48% | 2,719 |
| Jun 20, 2025 | 6,022.00 | 6,034.00 | 6,005.00 | 6,005.00 | 5,950.12 | -0.87% | 2,518 |
| Jun 19, 2025 | 6,109.00 | 6,109.00 | 6,057.50 | 6,057.50 | 6,002.14 | -1.27% | 773 |
| Jun 18, 2025 | 6,132.00 | 6,149.20 | 6,127.90 | 6,135.50 | 6,079.43 | 0.99% | 306 |
| Jun 17, 2025 | 6,072.00 | 6,080.80 | 6,065.00 | 6,075.50 | 6,019.98 | -0.41% | 885 |
| Jun 16, 2025 | 6,081.00 | 6,108.30 | 6,072.00 | 6,100.50 | 6,044.75 | 0.20% | 2,747 |
| Jun 13, 2025 | 6,083.00 | 6,088.50 | 6,081.00 | 6,088.50 | 6,032.86 | -0.89% | 852 |
| Jun 12, 2025 | 6,139.00 | 6,149.40 | 6,121.00 | 6,143.00 | 6,086.86 | -0.37% | 2,514 |
| Jun 11, 2025 | 6,176.00 | 6,180.00 | 6,166.00 | 6,166.00 | 6,109.65 | 0.08% | 1,075 |
| Jun 10, 2025 | 6,166.00 | 6,172.70 | 6,160.50 | 6,161.00 | 6,104.69 | 0.27% | 1,607 |
| Jun 9, 2025 | 6,143.89 | 6,153.50 | 6,140.70 | 6,144.50 | 6,088.35 | 0.38% | 301 |
| Jun 6, 2025 | 6,121.00 | 6,139.00 | 6,121.00 | 6,121.00 | 6,065.06 | 0.59% | 2,275 |
| Jun 5, 2025 | 6,110.15 | 6,110.15 | 6,069.25 | 6,085.00 | 6,029.39 | -0.56% | 1,324 |
| Jun 4, 2025 | 6,138.00 | 6,138.00 | 6,116.00 | 6,119.00 | 6,063.08 | -0.38% | 7,403 |
| Jun 3, 2025 | 6,150.00 | 6,158.20 | 6,140.60 | 6,142.50 | 6,086.36 | -0.34% | 2,432 |
| Jun 2, 2025 | 6,147.13 | 6,163.50 | 6,130.00 | 6,163.50 | 6,107.17 | 0.63% | 2,492 |
| May 30, 2025 | 6,167.00 | 6,171.00 | 6,125.00 | 6,125.00 | 6,069.02 | -0.10% | 7,099 |
| May 29, 2025 | 6,161.00 | 6,165.00 | 6,112.66 | 6,131.00 | 6,074.97 | 0.39% | 1,341 |
| May 28, 2025 | 6,113.60 | 6,113.60 | 6,090.00 | 6,107.00 | 6,051.19 | -1.01% | 3,137 |
| May 27, 2025 | 6,132.00 | 6,169.00 | 6,129.00 | 6,169.00 | 6,112.62 | 2.20% | 5,672 |
| May 23, 2025 | 6,092.00 | 6,092.00 | 5,986.00 | 6,036.00 | 5,980.84 | - | 314 |