UBS MSCI World Socially Responsible UCITS ETF (LON:UC44)
London · Delayed Price · Currency is GBP · Price in GBX 13,389
-31 (-0.23%)
Apr 2, 2026, 3:44 PM GMT
LON:UC44 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13,256.00 | 13,405.00 | 13,192.00 | 13,405.00 | - | -0.11% | 1,925 |
| Apr 1, 2026 | 13,400.00 | 13,420.00 | 13,335.07 | 13,420.00 | 13,420.00 | 2.32% | 1,934 |
| Mar 31, 2026 | 13,088.00 | 13,124.00 | 13,015.32 | 13,116.00 | 13,116.00 | 0.56% | 3,312 |
| Mar 30, 2026 | 13,059.00 | 13,065.00 | 12,954.00 | 13,042.50 | 13,042.50 | 0.67% | 2,620 |
| Mar 27, 2026 | 13,114.00 | 13,122.00 | 12,941.00 | 12,955.50 | 12,955.50 | -1.31% | 3,035 |
| Mar 26, 2026 | 13,170.00 | 13,232.00 | 13,150.00 | 13,127.00 | 13,127.00 | -1.13% | 3,229 |
| Mar 25, 2026 | 13,317.00 | 13,353.00 | 13,253.00 | 13,277.50 | 13,277.50 | 0.45% | 1,465 |
| Mar 24, 2026 | 13,202.00 | 13,241.00 | 13,187.00 | 13,217.50 | 13,217.50 | 0.20% | 468 |
| Mar 23, 2026 | 12,985.00 | 13,295.00 | 12,982.00 | 13,191.00 | 13,191.00 | 0.16% | 1,334 |
| Mar 20, 2026 | 13,279.00 | 13,279.00 | 13,170.96 | 13,170.00 | 13,170.00 | -0.48% | 719 |
| Mar 19, 2026 | 13,377.00 | 13,401.00 | 13,234.00 | 13,234.00 | 13,234.00 | -1.94% | 1,147 |
| Mar 18, 2026 | 13,616.00 | 13,643.00 | 13,494.02 | 13,496.00 | 13,496.00 | -0.49% | 1,090 |
| Mar 17, 2026 | 13,511.00 | 13,597.73 | 13,495.90 | 13,563.00 | 13,563.00 | 0.12% | 1,213 |
| Mar 16, 2026 | 13,492.00 | 13,639.00 | 13,492.00 | 13,547.00 | 13,547.00 | 0.31% | 2,467 |
| Mar 13, 2026 | 13,480.00 | 13,614.00 | 13,443.11 | 13,505.00 | 13,505.00 | -0.07% | 1,754 |
| Mar 12, 2026 | 13,588.00 | 13,597.00 | 13,510.84 | 13,515.00 | 13,515.00 | -0.53% | 758 |
| Mar 11, 2026 | 13,645.00 | 13,666.00 | 13,587.00 | 13,586.50 | 13,586.50 | -0.94% | 2,046 |
| Mar 10, 2026 | 13,731.00 | 13,743.00 | 13,716.00 | 13,715.00 | 13,715.00 | 1.35% | 170 |
| Mar 9, 2026 | 13,391.00 | 13,515.00 | 13,391.00 | 13,532.50 | 13,532.50 | -0.84% | 717 |
| Mar 6, 2026 | 13,880.00 | 13,900.00 | 13,630.87 | 13,647.00 | 13,647.00 | -1.67% | 1,458 |
| Mar 5, 2026 | 13,946.00 | 13,972.59 | 13,880.00 | 13,879.00 | 13,879.00 | -0.47% | 2,880 |
| Mar 4, 2026 | 13,786.00 | 13,947.00 | 13,786.00 | 13,944.50 | 13,944.50 | 1.32% | 1,618 |
| Mar 3, 2026 | 13,843.00 | 14,004.00 | 13,685.64 | 13,763.00 | 13,763.00 | -1.69% | 1,846 |
| Mar 2, 2026 | 13,905.00 | 14,021.00 | 13,807.00 | 13,999.00 | 13,999.00 | -0.54% | 2,412 |
| Feb 27, 2026 | 14,089.00 | 14,107.00 | 14,008.00 | 14,074.50 | 14,074.50 | 0.23% | 3,930 |
| Feb 26, 2026 | 14,097.00 | 14,117.38 | 14,037.40 | 14,042.00 | 14,042.00 | -0.01% | 332 |
| Feb 25, 2026 | 14,043.00 | 14,043.00 | 14,002.00 | 14,043.00 | 14,043.00 | 0.81% | 701 |
| Feb 24, 2026 | 13,890.00 | 13,964.80 | 13,870.78 | 13,930.00 | 13,930.00 | 0.58% | 6,291 |
| Feb 23, 2026 | 13,970.00 | 13,995.50 | 13,820.00 | 13,850.00 | 13,850.00 | -1.28% | 2,273 |
| Feb 20, 2026 | 14,045.00 | 14,048.84 | 13,959.00 | 14,030.00 | 14,030.00 | 0.23% | 1,931 |
| Feb 19, 2026 | 14,065.85 | 14,013.00 | 13,987.00 | 13,998.00 | 13,998.00 | -0.14% | 1,411 |
| Feb 18, 2026 | 13,916.00 | 14,026.70 | 13,899.00 | 14,018.00 | 14,018.00 | 0.81% | 2,011 |
| Feb 17, 2026 | 13,846.00 | 13,931.00 | 13,808.00 | 13,906.00 | 13,906.00 | 0.41% | 3,124 |
| Feb 16, 2026 | 13,890.00 | 13,897.00 | 13,871.53 | 13,849.50 | 13,849.50 | -0.28% | 3,211 |
| Feb 13, 2026 | 13,806.00 | 13,889.00 | 13,782.00 | 13,889.00 | 13,889.00 | 0.62% | 2,158 |
| Feb 12, 2026 | 14,008.00 | 14,044.00 | 13,820.00 | 13,803.50 | 13,803.50 | -0.96% | 3,240 |
| Feb 11, 2026 | 13,980.00 | 14,013.00 | 13,918.00 | 13,937.00 | 13,937.00 | -0.31% | 391 |
| Feb 10, 2026 | 13,958.00 | 13,969.00 | 13,874.85 | 13,981.00 | 13,981.00 | 0.52% | 10,162 |
| Feb 9, 2026 | 13,818.00 | 13,931.00 | 13,833.00 | 13,908.00 | 13,908.00 | 0.43% | 3,465 |
| Feb 6, 2026 | 13,688.00 | 13,802.40 | 13,664.24 | 13,849.00 | 13,802.76 | 0.94% | 1,812 |
| Feb 5, 2026 | 13,780.00 | 13,839.00 | 13,674.60 | 13,720.00 | 13,674.19 | -0.04% | 2,233 |
| Feb 4, 2026 | 13,742.00 | 13,789.00 | 13,696.41 | 13,725.00 | 13,679.17 | -0.53% | 778 |
| Feb 3, 2026 | 13,996.00 | 14,037.00 | 13,845.00 | 13,798.50 | 13,752.43 | -1.48% | 13,290 |
| Feb 2, 2026 | 13,798.00 | 14,021.00 | 13,792.00 | 14,006.00 | 13,959.24 | 0.70% | 1,526 |
| Jan 30, 2026 | 13,840.00 | 13,948.55 | 13,840.00 | 13,908.00 | 13,861.56 | 0.65% | 271 |
| Jan 29, 2026 | 13,998.00 | 14,021.00 | 13,818.00 | 13,818.00 | 13,771.86 | -1.40% | 1,285 |
| Jan 28, 2026 | 14,074.00 | 14,097.00 | 14,014.00 | 14,014.00 | 13,967.21 | -0.31% | 4,878 |
| Jan 27, 2026 | 14,114.00 | 14,122.00 | 14,023.30 | 14,057.00 | 14,010.07 | 0.07% | 915 |
| Jan 26, 2026 | 14,081.00 | 14,094.00 | 14,027.80 | 14,047.00 | 14,000.10 | -0.63% | 465 |
| Jan 23, 2026 | 14,166.00 | 14,246.00 | 14,140.00 | 14,136.50 | 14,089.30 | -0.73% | 710 |