UBS MSCI Pacific Socially Responsible UCITS ETF (LON:UB45)
London · Delayed Price · Currency is GBP · Price in GBX 6,909.50
+97.50 (1.43%)
At close: Apr 17, 2026
LON:UB45 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 6,813.00 | 6,900.80 | 6,813.00 | 6,909.50 | 6,909.50 | 1.43% | 19 |
| Apr 16, 2026 | 6,817.00 | 6,835.00 | 6,812.00 | 6,812.00 | 6,812.00 | 0.26% | 56 |
| Apr 15, 2026 | 6,787.00 | 6,796.00 | 6,772.00 | 6,794.00 | 6,794.00 | 0.28% | 1,165 |
| Apr 14, 2026 | 6,741.00 | 6,787.50 | 6,734.00 | 6,775.00 | 6,775.00 | 0.91% | 207 |
| Apr 13, 2026 | 6,693.00 | 6,734.00 | 6,693.00 | 6,714.00 | 6,714.00 | -0.47% | 458 |
| Apr 10, 2026 | 6,750.00 | 6,788.40 | 6,730.00 | 6,746.00 | 6,746.00 | -0.38% | 988 |
| Apr 9, 2026 | 6,766.00 | 6,781.00 | 6,739.00 | 6,772.00 | 6,772.00 | -1.59% | 21,706 |
| Apr 8, 2026 | 6,843.00 | 6,904.00 | 6,843.00 | 6,881.50 | 6,881.50 | 3.75% | 509 |
| Apr 7, 2026 | 6,707.00 | 6,725.00 | 6,655.00 | 6,633.00 | 6,633.00 | -0.94% | 412 |
| Apr 2, 2026 | 6,654.00 | 6,700.00 | 6,629.00 | 6,696.00 | 6,696.00 | -1.11% | 2,817 |
| Apr 1, 2026 | 6,782.00 | 6,794.10 | 6,747.80 | 6,771.50 | 6,771.50 | 3.33% | 631 |
| Mar 31, 2026 | 6,470.00 | 6,565.00 | 6,470.00 | 6,553.50 | 6,553.50 | 1.08% | 3,925 |
| Mar 30, 2026 | 6,489.80 | 6,489.80 | 6,480.51 | 6,483.50 | 6,483.50 | 1.93% | 215 |
| Mar 27, 2026 | 6,409.00 | 6,409.00 | 6,361.00 | 6,361.00 | 6,361.00 | -2.12% | 2,087 |
| Mar 26, 2026 | 6,545.00 | 6,545.00 | 6,498.00 | 6,499.00 | 6,499.00 | -1.19% | 840 |
| Mar 25, 2026 | 6,599.00 | 6,608.94 | 6,577.00 | 6,577.00 | 6,577.00 | 1.15% | 1,466 |
| Mar 24, 2026 | 6,460.00 | 6,513.00 | 6,459.00 | 6,502.50 | 6,502.50 | 1.51% | 945 |
| Mar 23, 2026 | 6,278.00 | 6,515.30 | 6,278.00 | 6,406.00 | 6,406.00 | 1.23% | 146 |
| Mar 20, 2026 | 6,464.00 | 6,464.00 | 6,328.00 | 6,328.00 | 6,328.00 | -1.17% | 7,269 |
| Mar 19, 2026 | 6,452.00 | 6,452.00 | 6,376.00 | 6,403.00 | 6,403.00 | -1.82% | 1,648 |
| Mar 18, 2026 | 6,593.00 | 6,593.00 | 6,516.00 | 6,521.50 | 6,521.50 | -0.87% | 5,854 |
| Mar 17, 2026 | 6,579.00 | 6,616.60 | 6,557.06 | 6,578.50 | 6,578.50 | 0.14% | 2,111 |
| Mar 16, 2026 | 6,529.00 | 6,614.50 | 6,510.26 | 6,569.00 | 6,569.00 | 0.28% | 1,773 |
| Mar 13, 2026 | 6,490.00 | 6,581.00 | 6,476.00 | 6,550.50 | 6,550.50 | -0.02% | 1,870 |
| Mar 12, 2026 | 6,586.00 | 6,597.40 | 6,544.60 | 6,552.00 | 6,552.00 | -0.52% | 522 |
| Mar 11, 2026 | 6,627.00 | 6,689.89 | 6,586.00 | 6,586.00 | 6,586.00 | -2.32% | 5,910 |
| Mar 10, 2026 | 6,711.00 | 6,753.20 | 6,668.48 | 6,742.50 | 6,742.50 | 2.59% | 4,979 |
| Mar 9, 2026 | 6,530.00 | 6,562.00 | 6,497.40 | 6,572.50 | 6,572.50 | -0.14% | 2,688 |
| Mar 6, 2026 | 6,743.00 | 6,743.00 | 6,576.70 | 6,582.00 | 6,582.00 | -1.09% | 612 |
| Mar 5, 2026 | 6,776.00 | 6,807.00 | 6,701.70 | 6,654.50 | 6,654.50 | -1.68% | 554 |
| Mar 4, 2026 | 6,652.00 | 6,792.00 | 6,652.00 | 6,768.00 | 6,768.00 | 2.83% | 8,208 |
| Mar 3, 2026 | 6,768.00 | 6,768.00 | 6,552.50 | 6,582.00 | 6,582.00 | -4.28% | 7,723 |
| Mar 2, 2026 | 6,925.00 | 6,925.00 | 6,834.00 | 6,876.50 | 6,876.50 | -2.32% | 3,530 |
| Feb 27, 2026 | 7,077.00 | 7,089.10 | 7,025.00 | 7,039.50 | 7,039.50 | 0.59% | 3,024 |
| Feb 26, 2026 | 6,989.00 | 6,996.00 | 6,965.01 | 6,998.00 | 6,998.00 | 1.04% | 4,957 |
| Feb 25, 2026 | 6,891.00 | 6,900.00 | 6,891.00 | 6,926.00 | 6,926.00 | 0.97% | 79 |
| Feb 24, 2026 | 6,813.00 | 6,855.90 | 6,811.00 | 6,859.50 | 6,859.50 | -0.62% | 612 |
| Feb 23, 2026 | 6,894.00 | 6,936.00 | 6,894.00 | 6,902.50 | 6,902.50 | 0.15% | 4,485 |
| Feb 20, 2026 | 6,869.00 | 6,895.00 | 6,841.00 | 6,892.50 | 6,892.50 | -0.08% | 1,633 |
| Feb 19, 2026 | 6,896.00 | 6,898.00 | 6,873.65 | 6,898.00 | 6,898.00 | 0.27% | 2,037 |
| Feb 18, 2026 | 6,867.00 | 6,899.00 | 6,850.00 | 6,879.50 | 6,879.50 | 0.45% | 1,227 |
| Feb 17, 2026 | 6,792.00 | 6,849.00 | 6,792.00 | 6,849.00 | 6,849.00 | 0.73% | 2,487 |
| Feb 16, 2026 | 6,822.00 | 6,822.00 | 6,804.10 | 6,799.50 | 6,799.50 | -1.46% | 35 |
| Feb 13, 2026 | 6,845.00 | 6,898.00 | 6,845.00 | 6,900.00 | 6,900.00 | -0.16% | 7,025 |
| Feb 12, 2026 | 6,948.00 | 6,957.00 | 6,903.00 | 6,911.00 | 6,911.00 | -0.90% | 2,868 |
| Feb 11, 2026 | 6,957.00 | 6,973.90 | 6,957.00 | 6,973.50 | 6,973.50 | 0.42% | 788 |
| Feb 10, 2026 | 6,897.00 | 6,973.00 | 6,897.00 | 6,944.50 | 6,944.50 | 1.87% | 2,716 |
| Feb 9, 2026 | 6,818.00 | 6,827.90 | 6,789.70 | 6,817.00 | 6,817.00 | 0.83% | 606 |
| Feb 6, 2026 | 6,712.00 | 6,794.00 | 6,709.00 | 6,761.00 | 6,703.41 | 0.96% | 20,754 |
| Feb 5, 2026 | 6,667.00 | 6,705.00 | 6,667.00 | 6,696.50 | 6,639.46 | -0.13% | 2,117 |