UBS MSCI Pacific Socially Responsible UCITS ETF (LON:UB45)
London · Delayed Price · Currency is GBP · Price in GBX 7,622.00
+17.00 (0.22%)
Sep 23, 2026, 10:33 AM GMT
LON:UB45 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,624.00 | 7,625.00 | 7,624.00 | 7,625.00 | - | 0.26% | 11 |
| Sep 22, 2026 | 7,618.10 | 7,640.00 | 7,605.00 | 7,605.00 | 7,605.00 | 0.29% | 1,386 |
| Sep 21, 2026 | 7,568.00 | 7,595.00 | 7,560.00 | 7,583.00 | 7,583.00 | 0.89% | 2,871 |
| Sep 18, 2026 | 7,556.00 | 7,556.00 | 7,516.00 | 7,516.00 | 7,516.00 | -1.57% | 136 |
| Sep 17, 2026 | 7,606.92 | 7,638.60 | 7,606.92 | 7,635.50 | 7,635.50 | 0.60% | 191 |
| Sep 16, 2026 | 7,501.00 | 7,568.00 | 7,501.00 | 7,590.00 | 7,590.00 | 1.68% | 880 |
| Sep 15, 2026 | 7,441.00 | 7,441.00 | 7,441.00 | 7,464.50 | 7,464.50 | -1.01% | 1,592 |
| Sep 14, 2026 | 7,550.70 | 7,550.70 | 7,550.70 | 7,540.50 | 7,540.50 | 0.33% | 2 |
| Sep 11, 2026 | 7,421.00 | 7,477.00 | 7,442.00 | 7,516.00 | 7,516.00 | 1.67% | 2,861 |
| Sep 10, 2026 | 7,440.00 | 7,440.78 | 7,392.40 | 7,392.50 | 7,392.50 | -0.11% | 35 |
| Sep 9, 2026 | 7,430.00 | 7,448.00 | 7,417.70 | 7,401.00 | 7,401.00 | -1.28% | 247 |
| Sep 8, 2026 | 7,493.03 | 7,501.92 | 7,493.03 | 7,497.00 | 7,497.00 | -0.93% | 159 |
| Sep 7, 2026 | 7,590.14 | 7,586.00 | 7,564.00 | 7,567.00 | 7,567.00 | -0.39% | 603 |
| Sep 4, 2026 | 7,558.00 | 7,594.80 | 7,558.00 | 7,596.50 | 7,596.50 | 0.39% | 277 |
| Sep 3, 2026 | 7,529.00 | 7,567.00 | 7,516.00 | 7,567.00 | 7,567.00 | 1.35% | 177 |
| Sep 2, 2026 | 7,372.07 | 7,431.00 | 7,362.00 | 7,466.50 | 7,466.50 | -0.25% | 483 |
| Sep 1, 2026 | 7,525.26 | 7,502.00 | 7,449.00 | 7,485.00 | 7,485.00 | -0.50% | 1,883 |
| Aug 28, 2026 | 7,522.00 | 7,522.00 | 7,520.30 | 7,522.50 | 7,522.50 | 1.51% | 21 |
| Aug 27, 2026 | 7,424.00 | 7,425.30 | 7,424.00 | 7,410.50 | 7,410.50 | 0.18% | 136 |
| Aug 26, 2026 | 7,424.00 | 7,424.00 | 7,413.00 | 7,397.00 | 7,397.00 | 0.48% | 258 |
| Aug 25, 2026 | 7,357.66 | 7,362.00 | 7,361.00 | 7,362.00 | 7,362.00 | 0.75% | 1,119 |
| Aug 24, 2026 | 7,356.45 | 7,355.00 | 7,307.00 | 7,307.00 | 7,307.00 | 0.27% | 568 |
| Aug 21, 2026 | 7,312.50 | 7,310.00 | 7,287.00 | 7,287.00 | 7,287.00 | 0.41% | 56 |
| Aug 20, 2026 | 7,269.00 | 7,245.00 | 7,199.00 | 7,257.00 | 7,257.00 | -0.23% | 1,393 |
| Aug 19, 2026 | 7,254.00 | 7,303.00 | 7,254.00 | 7,274.00 | 7,274.00 | -0.61% | 1,450 |
| Aug 18, 2026 | 7,398.00 | 7,398.00 | 7,319.00 | 7,319.00 | 7,319.00 | -2.61% | 154 |
| Aug 17, 2026 | 7,509.00 | 7,509.00 | 7,476.00 | 7,515.00 | 7,515.00 | -0.42% | 285 |
| Aug 14, 2026 | 7,564.00 | 7,573.00 | 7,551.00 | 7,546.50 | 7,546.50 | -0.76% | 4,398 |
| Aug 13, 2026 | 7,569.00 | 7,582.00 | 7,569.00 | 7,604.00 | 7,604.00 | 0.24% | 8 |
| Aug 12, 2026 | 7,620.00 | 7,665.70 | 7,600.78 | 7,648.50 | 7,585.56 | 0.80% | 256 |
| Aug 11, 2026 | 7,609.00 | 7,632.00 | 7,592.40 | 7,588.00 | 7,525.56 | 0.14% | 216 |
| Aug 10, 2026 | 7,616.00 | 7,641.42 | 7,578.20 | 7,577.50 | 7,515.15 | -0.12% | 838 |
| Aug 7, 2026 | 7,521.00 | 7,602.00 | 7,521.00 | 7,586.50 | 7,524.07 | 1.69% | 39,073 |
| Aug 6, 2026 | 7,464.00 | 7,474.30 | 7,427.10 | 7,460.50 | 7,399.11 | 0.08% | 2,296 |
| Aug 5, 2026 | 7,491.00 | 7,493.00 | 7,447.00 | 7,454.50 | 7,393.16 | 1.48% | 710 |
| Aug 4, 2026 | 7,311.00 | 7,337.60 | 7,277.00 | 7,345.50 | 7,285.06 | 0.97% | 3,600 |
| Aug 3, 2026 | 7,400.00 | 7,400.00 | 7,229.00 | 7,275.00 | 7,215.14 | 0.34% | 3,705 |
| Jul 31, 2026 | 7,344.00 | 7,346.00 | 7,344.00 | 7,250.50 | 7,190.84 | -0.77% | 52 |
| Jul 30, 2026 | 7,217.00 | 7,374.70 | 7,216.00 | 7,307.00 | 7,246.87 | 1.10% | 316 |
| Jul 29, 2026 | 7,254.00 | 7,281.40 | 7,239.00 | 7,227.50 | 7,168.03 | -0.15% | 8,587 |
| Jul 28, 2026 | 7,178.00 | 7,220.00 | 7,175.00 | 7,238.00 | 7,178.44 | -0.43% | 5,472 |
| Jul 27, 2026 | 7,314.00 | 7,314.00 | 7,309.44 | 7,269.50 | 7,209.68 | 0.98% | 191 |
| Jul 24, 2026 | 7,195.00 | 7,195.00 | 7,191.00 | 7,199.00 | 7,139.76 | 1.24% | 1,326 |
| Jul 23, 2026 | 7,185.00 | 7,186.00 | 7,123.00 | 7,111.00 | 7,052.49 | -1.08% | 3,306 |
| Jul 22, 2026 | 7,180.00 | 7,190.30 | 7,180.00 | 7,188.50 | 7,129.35 | -0.90% | 84 |
| Jul 21, 2026 | 7,214.50 | 7,214.50 | 7,214.50 | 7,253.50 | 7,193.81 | 1.66% | 1 |
| Jul 20, 2026 | 7,111.00 | 7,146.00 | 7,103.74 | 7,135.00 | 7,076.29 | 0.46% | 494 |
| Jul 17, 2026 | 7,099.00 | 7,101.00 | 7,049.00 | 7,102.50 | 7,044.06 | -1.16% | 5,507 |
| Jul 16, 2026 | 7,159.00 | 7,181.00 | 7,133.00 | 7,186.00 | 7,126.87 | -0.31% | 4,304 |
| Jul 15, 2026 | 7,272.00 | 7,272.00 | 7,198.60 | 7,208.00 | 7,148.69 | -1.58% | 2,204 |