UBS MSCI World Socially Responsible UCITS ETF (LON:UC44)
London · Delayed Price · Currency is GBP · Price in GBX 15,566
+112 (0.72%)
Jun 18, 2026, 4:19 PM GMT
LON:UC44 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 15,537.00 | 15,595.00 | 15,483.00 | 15,565.50 | 15,565.50 | 0.72% | 2,596 |
| Jun 17, 2026 | 15,387.00 | 15,454.00 | 15,367.17 | 15,454.00 | 15,454.00 | 0.47% | 2,309 |
| Jun 16, 2026 | 15,453.00 | 15,513.00 | 15,374.00 | 15,382.00 | 15,382.00 | -0.36% | 3,864 |
| Jun 15, 2026 | 15,419.00 | 15,467.00 | 15,391.72 | 15,438.00 | 15,438.00 | 1.49% | 2,043 |
| Jun 12, 2026 | 15,073.00 | 15,221.00 | 15,023.00 | 15,212.00 | 15,212.00 | 2.07% | 1,803 |
| Jun 11, 2026 | 14,826.00 | 15,007.00 | 14,826.00 | 14,904.00 | 14,904.00 | 0.68% | 9,463 |
| Jun 10, 2026 | 14,906.00 | 14,962.00 | 14,752.30 | 14,803.00 | 14,803.00 | -0.21% | 6,213 |
| Jun 9, 2026 | 14,980.03 | 15,066.00 | 14,834.00 | 14,834.00 | 14,834.00 | -1.16% | 3,006 |
| Jun 8, 2026 | 14,833.00 | 15,013.00 | 14,779.00 | 15,008.00 | 15,008.00 | 0.05% | 2,020 |
| Jun 5, 2026 | 15,100.00 | 15,149.00 | 15,019.00 | 15,000.50 | 15,000.50 | -1.31% | 2,620 |
| Jun 4, 2026 | 15,164.00 | 15,200.00 | 15,063.00 | 15,200.00 | 15,200.00 | 0.39% | 1,664 |
| Jun 3, 2026 | 15,186.00 | 15,241.00 | 15,141.00 | 15,141.00 | 15,141.00 | 0.22% | 9,144 |
| Jun 2, 2026 | 15,082.00 | 15,110.45 | 15,039.00 | 15,108.00 | 15,108.00 | 0.27% | 670 |
| Jun 1, 2026 | 15,057.00 | 15,080.00 | 14,977.31 | 15,068.00 | 15,068.00 | 0.24% | 14,113 |
| May 29, 2026 | 15,071.00 | 15,092.00 | 15,020.00 | 15,032.00 | 15,032.00 | 0.07% | 2,781 |
| May 28, 2026 | 14,949.00 | 15,021.00 | 14,931.00 | 15,021.00 | 15,021.00 | 0.51% | 1,045 |
| May 27, 2026 | 15,007.00 | 15,059.00 | 14,945.00 | 14,945.00 | 14,945.00 | 0.13% | 2,964 |
| May 26, 2026 | 14,970.00 | 14,970.00 | 14,854.00 | 14,926.00 | 14,926.00 | 0.57% | 1,658 |
| May 22, 2026 | 14,807.00 | 14,853.05 | 14,749.00 | 14,841.00 | 14,841.00 | 1.13% | 1,612 |
| May 21, 2026 | 14,699.00 | 14,740.00 | 14,662.00 | 14,675.00 | 14,675.00 | -0.06% | 5,343 |
| May 20, 2026 | 14,552.00 | 14,684.00 | 14,542.00 | 14,684.00 | 14,684.00 | 1.20% | 6,972 |
| May 19, 2026 | 14,657.00 | 14,657.00 | 14,510.00 | 14,510.00 | 14,510.00 | -0.25% | 2,103 |
| May 18, 2026 | 14,589.00 | 14,700.52 | 14,572.00 | 14,547.00 | 14,547.00 | -1.23% | 1,403 |
| May 15, 2026 | 14,788.00 | 14,789.00 | 14,653.00 | 14,728.50 | 14,728.50 | -0.40% | 2,646 |
| May 14, 2026 | 14,645.00 | 14,787.00 | 14,628.21 | 14,787.00 | 14,787.00 | 1.20% | 593 |
| May 13, 2026 | 14,656.00 | 14,685.00 | 14,573.76 | 14,612.00 | 14,612.00 | 0.65% | 3,843 |
| May 12, 2026 | 14,642.00 | 14,662.00 | 14,518.00 | 14,518.00 | 14,518.00 | -0.45% | 9,308 |
| May 11, 2026 | 14,645.00 | 14,645.00 | 14,572.40 | 14,583.00 | 14,583.00 | 0.27% | 3,258 |
| May 8, 2026 | 14,513.00 | 14,573.00 | 14,497.47 | 14,544.00 | 14,544.00 | 0.08% | 3,903 |
| May 7, 2026 | 14,532.00 | 14,564.00 | 14,512.00 | 14,532.00 | 14,532.00 | 0.17% | 2,947 |
| May 6, 2026 | 14,346.00 | 14,511.00 | 14,326.00 | 14,507.00 | 14,507.00 | 2.00% | 1,294 |
| May 5, 2026 | 14,165.00 | 14,221.50 | 14,157.00 | 14,222.50 | 14,222.50 | 0.38% | 1,822 |
| May 1, 2026 | 14,138.00 | 14,184.00 | 14,120.00 | 14,168.50 | 14,168.50 | 0.43% | 4,916 |
| Apr 30, 2026 | 14,020.00 | 14,126.00 | 14,020.00 | 14,108.00 | 14,108.00 | 0.40% | 4,575 |
| Apr 29, 2026 | 14,113.00 | 14,171.00 | 14,052.00 | 14,052.00 | 14,052.00 | 0.03% | 6,307 |
| Apr 28, 2026 | 14,154.00 | 14,174.00 | 14,048.00 | 14,048.00 | 14,048.00 | -0.46% | 7,376 |
| Apr 27, 2026 | 14,163.00 | 14,186.56 | 14,108.83 | 14,112.50 | 14,112.50 | -0.43% | 2,319 |
| Apr 24, 2026 | 14,132.00 | 14,181.68 | 14,104.02 | 14,173.00 | 14,173.00 | 0.53% | 889 |
| Apr 23, 2026 | 14,081.00 | 14,100.00 | 14,030.90 | 14,098.50 | 14,098.50 | -0.40% | 2,106 |
| Apr 22, 2026 | 14,204.00 | 14,252.00 | 14,135.90 | 14,155.00 | 14,155.00 | -0.06% | 5,839 |
| Apr 21, 2026 | 14,214.00 | 14,248.80 | 14,190.63 | 14,164.00 | 14,164.00 | 0.07% | 2,719 |
| Apr 20, 2026 | 14,129.00 | 14,172.70 | 14,112.00 | 14,154.00 | 14,154.00 | -0.44% | 2,717 |
| Apr 17, 2026 | 14,015.00 | 14,229.20 | 14,009.84 | 14,217.00 | 14,217.00 | 1.66% | 207 |
| Apr 16, 2026 | 13,948.00 | 13,996.00 | 13,939.00 | 13,984.50 | 13,984.50 | 1.06% | 2,431 |
| Apr 15, 2026 | 13,792.00 | 13,847.00 | 13,784.19 | 13,838.00 | 13,838.00 | 0.49% | 834 |
| Apr 14, 2026 | 13,734.00 | 13,752.00 | 13,701.00 | 13,770.00 | 13,770.00 | 1.15% | 966 |
| Apr 13, 2026 | 13,521.00 | 13,613.28 | 13,491.40 | 13,613.50 | 13,613.50 | 0.01% | 2,567 |
| Apr 10, 2026 | 13,635.00 | 13,671.34 | 13,614.00 | 13,612.50 | 13,612.50 | 0.39% | 2,708 |
| Apr 9, 2026 | 13,605.00 | 13,617.00 | 13,548.00 | 13,559.00 | 13,559.00 | -0.43% | 2,807 |
| Apr 8, 2026 | 13,659.00 | 13,693.35 | 13,583.00 | 13,618.00 | 13,618.00 | 2.60% | 5,190 |