UBS MSCI World Socially Responsible UCITS ETF (LON:UC44)
London · Delayed Price · Currency is GBP · Price in GBX 15,868
+103 (0.65%)
Sep 23, 2026, 11:28 AM GMT
LON:UC44 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,869.00 | 15,888.00 | 15,860.00 | 15,868.00 | - | 0.65% | 2,131 |
| Sep 22, 2026 | 15,704.71 | 15,765.00 | 15,692.00 | 15,765.00 | 15,765.00 | 0.56% | 1,867 |
| Sep 21, 2026 | 15,539.00 | 15,677.00 | 15,539.00 | 15,677.00 | 15,677.00 | 2.03% | 439 |
| Sep 18, 2026 | 15,462.00 | 15,498.00 | 15,380.00 | 15,365.50 | 15,365.50 | -0.69% | 1,621 |
| Sep 17, 2026 | 15,378.00 | 15,482.00 | 15,338.00 | 15,473.00 | 15,473.00 | 0.98% | 579 |
| Sep 16, 2026 | 15,199.00 | 15,326.00 | 15,230.00 | 15,322.50 | 15,322.50 | 0.94% | 615 |
| Sep 15, 2026 | 15,205.00 | 15,184.00 | 15,153.00 | 15,179.50 | 15,179.50 | -0.23% | 1,562 |
| Sep 14, 2026 | 15,221.00 | 15,242.00 | 15,158.00 | 15,215.00 | 15,215.00 | -0.62% | 392 |
| Sep 11, 2026 | 15,344.00 | 15,346.75 | 15,254.00 | 15,310.00 | 15,310.00 | 0.55% | 465 |
| Sep 10, 2026 | 15,343.00 | 15,351.00 | 15,211.00 | 15,226.00 | 15,226.00 | -0.53% | 1,220 |
| Sep 9, 2026 | 15,394.00 | 15,421.00 | 15,300.00 | 15,307.50 | 15,307.50 | -0.91% | 235 |
| Sep 8, 2026 | 15,405.00 | 15,455.00 | 15,402.30 | 15,448.00 | 15,448.00 | -0.07% | 2,884 |
| Sep 7, 2026 | 15,497.00 | 15,505.00 | 15,493.00 | 15,459.00 | 15,459.00 | -0.28% | 50 |
| Sep 4, 2026 | 15,554.00 | 15,556.00 | 15,502.00 | 15,502.00 | 15,502.00 | -0.22% | 3,884 |
| Sep 3, 2026 | 15,420.10 | 15,536.00 | 15,416.00 | 15,536.00 | 15,536.00 | 1.00% | 1,918 |
| Sep 2, 2026 | 15,378.00 | 15,391.00 | 15,331.00 | 15,382.50 | 15,382.50 | 0.12% | 568 |
| Sep 1, 2026 | 15,584.00 | 15,584.00 | 15,364.00 | 15,364.00 | 15,364.00 | -1.70% | 322 |
| Aug 28, 2026 | 15,611.00 | 15,653.90 | 15,596.80 | 15,629.00 | 15,629.00 | 0.30% | 379 |
| Aug 27, 2026 | 15,558.00 | 15,563.00 | 15,545.00 | 15,582.00 | 15,582.00 | 0.90% | 256 |
| Aug 26, 2026 | 15,456.00 | 15,465.00 | 15,405.40 | 15,443.00 | 15,443.00 | 0.08% | 267 |
| Aug 25, 2026 | 15,437.00 | 15,440.00 | 15,388.00 | 15,431.00 | 15,431.00 | 0.51% | 3,954 |
| Aug 24, 2026 | 15,371.00 | 15,408.00 | 15,335.50 | 15,353.00 | 15,353.00 | -0.26% | 940 |
| Aug 21, 2026 | 15,321.00 | 15,415.00 | 15,320.00 | 15,393.50 | 15,393.50 | 0.36% | 795 |
| Aug 20, 2026 | 15,406.00 | 15,425.00 | 15,301.00 | 15,338.50 | 15,338.50 | -0.52% | 3,722 |
| Aug 19, 2026 | 15,386.18 | 15,428.00 | 15,428.00 | 15,418.00 | 15,418.00 | -0.03% | 468 |
| Aug 18, 2026 | 15,542.00 | 15,543.00 | 15,452.00 | 15,422.00 | 15,422.00 | -1.46% | 414 |
| Aug 17, 2026 | 15,688.33 | 15,697.00 | 15,638.00 | 15,651.00 | 15,651.00 | 0.09% | 2,535 |
| Aug 14, 2026 | 15,723.00 | 15,717.00 | 15,637.00 | 15,637.00 | 15,637.00 | -0.44% | 3,525 |
| Aug 13, 2026 | 15,739.00 | 15,737.00 | 15,737.00 | 15,705.50 | 15,705.50 | 0.69% | 567 |
| Aug 12, 2026 | 15,679.00 | 15,694.00 | 15,671.00 | 15,693.00 | 15,598.29 | 0.33% | 1,329 |
| Aug 11, 2026 | 15,609.00 | 15,679.90 | 15,609.00 | 15,641.00 | 15,546.60 | 0.13% | 544 |
| Aug 10, 2026 | 15,703.00 | 15,710.60 | 15,620.00 | 15,620.00 | 15,525.73 | -0.22% | 102 |
| Aug 7, 2026 | 15,601.00 | 15,680.00 | 15,599.00 | 15,654.00 | 15,559.52 | 0.65% | 1,207 |
| Aug 6, 2026 | 15,545.00 | 15,576.00 | 15,515.27 | 15,553.00 | 15,459.13 | -0.16% | 2,611 |
| Aug 5, 2026 | 15,587.00 | 15,643.00 | 15,545.00 | 15,578.00 | 15,483.98 | 0.37% | 4,503 |
| Aug 4, 2026 | 15,395.00 | 15,467.30 | 15,319.00 | 15,521.00 | 15,427.32 | 1.90% | 1,325 |
| Aug 3, 2026 | 15,137.00 | 15,243.00 | 15,121.00 | 15,231.50 | 15,139.57 | 1.25% | 1,356 |
| Jul 31, 2026 | 15,126.00 | 15,224.00 | 15,027.00 | 15,043.00 | 14,952.21 | 0.14% | 966 |
| Jul 30, 2026 | 14,909.00 | 15,108.00 | 14,868.00 | 15,022.00 | 14,931.34 | 0.55% | 187 |
| Jul 29, 2026 | 14,942.00 | 15,092.00 | 14,941.90 | 14,939.50 | 14,849.33 | -0.91% | 724 |
| Jul 28, 2026 | 14,996.00 | 15,077.00 | 14,983.00 | 15,077.00 | 14,986.00 | 0.48% | 865 |
| Jul 27, 2026 | 15,158.00 | 15,236.00 | 15,011.00 | 15,005.00 | 14,914.44 | -0.41% | 1,281 |
| Jul 24, 2026 | 15,097.00 | 15,139.20 | 14,999.00 | 15,067.00 | 14,976.06 | 0.15% | 2,239 |
| Jul 23, 2026 | 15,226.00 | 15,268.00 | 15,045.00 | 15,045.00 | 14,954.20 | -1.46% | 801 |
| Jul 22, 2026 | 15,173.00 | 15,262.00 | 15,171.00 | 15,268.50 | 15,176.35 | 0.07% | 949 |
| Jul 21, 2026 | 15,173.00 | 15,258.00 | 15,135.00 | 15,258.00 | 15,165.91 | 0.95% | 382 |
| Jul 20, 2026 | 15,070.00 | 15,164.00 | 15,053.00 | 15,115.00 | 15,023.77 | 0.18% | 4,248 |
| Jul 17, 2026 | 15,069.00 | 15,152.00 | 15,066.00 | 15,087.50 | 14,996.44 | -1.14% | 2,069 |
| Jul 16, 2026 | 15,204.00 | 15,261.00 | 15,128.00 | 15,261.00 | 15,168.89 | 0.02% | 2,297 |
| Jul 15, 2026 | 15,471.00 | 15,526.00 | 15,346.00 | 15,258.50 | 15,166.41 | -1.37% | 319 |