UBS MSCI AC Asia Ex Japan SF UCITS ETF (LON:UC48)
London · Delayed Price · Currency is GBP · Price in GBX 22,019
-36 (-0.16%)
Sep 23, 2026, 8:06 AM GMT
LON:UC48 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22,019.00 | 22,019.00 | 22,019.00 | 22,019.10 | - | -0.16% | 617 |
| Sep 22, 2026 | 21,861.42 | 22,010.00 | 22,010.00 | 22,055.00 | 22,055.00 | 0.79% | 292 |
| Sep 21, 2026 | 21,680.00 | 21,810.00 | 21,675.00 | 21,882.50 | 21,882.50 | 2.98% | 1,563 |
| Sep 18, 2026 | 21,415.00 | 21,340.00 | 21,340.00 | 21,250.00 | 21,250.00 | -0.34% | 66 |
| Sep 17, 2026 | 21,065.00 | 21,065.00 | 21,065.00 | 21,322.50 | 21,322.50 | 1.37% | 71 |
| Sep 16, 2026 | 21,000.00 | 21,060.00 | 21,000.00 | 21,035.00 | 21,035.00 | 1.70% | 270 |
| Sep 15, 2026 | 20,660.00 | 20,790.00 | 20,760.00 | 20,682.50 | 20,682.50 | -0.61% | 668 |
| Sep 14, 2026 | 20,978.77 | 20,735.00 | 20,735.00 | 20,810.00 | 20,810.00 | -2.64% | 1,346 |
| Sep 11, 2026 | 21,300.00 | 21,385.49 | 21,256.95 | 21,375.00 | 21,375.00 | 1.05% | 89 |
| Sep 10, 2026 | 21,120.00 | 21,225.00 | 21,120.00 | 21,152.50 | 21,152.50 | -1.52% | 1,650 |
| Sep 9, 2026 | 21,630.00 | 21,630.00 | 21,570.00 | 21,480.00 | 21,480.00 | -0.83% | 139 |
| Sep 8, 2026 | 21,608.70 | 21,624.34 | 21,416.20 | 21,660.00 | 21,660.00 | 0.20% | 181 |
| Sep 7, 2026 | 21,617.50 | 21,617.50 | 21,617.50 | 21,617.50 | 21,617.50 | 0.36% | 79 |
| Sep 4, 2026 | 21,371.77 | 21,371.77 | 21,300.97 | 21,540.00 | 21,540.00 | 2.02% | 1,398 |
| Sep 3, 2026 | 20,977.10 | 21,040.00 | 21,040.00 | 21,112.50 | 21,112.50 | 0.08% | 151 |
| Sep 2, 2026 | 20,790.80 | 20,790.80 | 20,790.80 | 21,095.00 | 21,095.00 | -0.30% | 6 |
| Sep 1, 2026 | 21,380.00 | 21,380.00 | 21,140.00 | 21,157.50 | 21,157.50 | -0.49% | 3 |
| Aug 28, 2026 | 21,262.50 | 21,262.50 | 21,262.50 | 21,262.50 | 21,262.50 | 0.67% | - |
| Aug 27, 2026 | 21,210.00 | 21,275.00 | 21,148.47 | 21,120.00 | 21,120.00 | 0.33% | 653 |
| Aug 26, 2026 | 21,055.00 | 21,060.00 | 21,010.75 | 21,050.00 | 21,050.00 | 0.68% | 1,078 |
| Aug 25, 2026 | 20,810.00 | 20,810.00 | 20,769.44 | 20,907.50 | 20,907.50 | 1.78% | 2,065 |
| Aug 24, 2026 | 20,890.00 | 20,890.00 | 20,665.00 | 20,542.50 | 20,542.50 | -2.11% | 2,347 |
| Aug 21, 2026 | 21,150.00 | 21,150.00 | 20,999.43 | 20,985.00 | 20,985.00 | 0.95% | 27 |
| Aug 20, 2026 | 20,787.50 | 20,787.50 | 20,787.50 | 20,787.50 | 20,787.50 | 0.40% | 74 |
| Aug 19, 2026 | 20,717.93 | 20,717.93 | 20,680.49 | 20,705.00 | 20,705.00 | 0.44% | 97 |
| Aug 18, 2026 | 20,904.73 | 20,875.00 | 20,685.00 | 20,615.00 | 20,615.00 | -3.72% | 385 |
| Aug 17, 2026 | 21,275.00 | 21,275.00 | 21,275.00 | 21,412.50 | 21,412.50 | 1.92% | 70 |
| Aug 14, 2026 | 21,130.00 | 21,130.00 | 21,130.00 | 21,010.00 | 21,010.00 | -0.65% | 181 |
| Aug 13, 2026 | 20,960.00 | 21,020.00 | 20,965.00 | 21,147.50 | 21,147.50 | 0.99% | 180 |
| Aug 12, 2026 | 20,858.40 | 20,858.40 | 20,858.40 | 20,940.00 | 20,940.00 | 1.39% | 104 |
| Aug 11, 2026 | 20,445.00 | 20,655.18 | 20,445.00 | 20,652.50 | 20,652.50 | 0.82% | 174 |
| Aug 10, 2026 | 20,670.00 | 20,670.00 | 20,440.05 | 20,485.00 | 20,485.00 | -0.53% | 115 |
| Aug 7, 2026 | 20,595.00 | 20,595.00 | 20,595.00 | 20,595.00 | 20,595.00 | -0.16% | - |
| Aug 6, 2026 | 20,521.72 | 20,521.72 | 20,521.72 | 20,627.50 | 20,627.50 | -0.75% | 2,685 |
| Aug 5, 2026 | 20,675.00 | 20,825.00 | 20,675.00 | 20,782.50 | 20,782.50 | 0.17% | 392 |
| Aug 4, 2026 | 20,355.00 | 20,406.91 | 20,355.00 | 20,747.50 | 20,747.50 | 2.84% | 1,793 |
| Aug 3, 2026 | 20,385.00 | 20,385.00 | 20,385.00 | 20,175.00 | 20,175.00 | 0.04% | 2 |
| Jul 31, 2026 | 20,600.00 | 20,645.00 | 20,560.00 | 20,167.50 | 20,167.50 | 1.34% | 251 |
| Jul 30, 2026 | 19,901.00 | 19,901.00 | 19,901.00 | 19,901.00 | 19,901.00 | 1.84% | 10,263 |
| Jul 29, 2026 | 19,604.87 | 19,684.00 | 19,604.87 | 19,541.00 | 19,541.00 | -2.05% | 536 |
| Jul 28, 2026 | 19,829.52 | 19,829.52 | 19,829.52 | 19,949.00 | 19,949.00 | -1.12% | 481 |
| Jul 27, 2026 | 20,765.00 | 20,765.00 | 20,276.07 | 20,175.00 | 20,175.00 | -1.10% | 160 |
| Jul 24, 2026 | 20,496.97 | 20,496.97 | 20,496.97 | 20,400.00 | 20,400.00 | -0.57% | 25 |
| Jul 23, 2026 | 20,595.00 | 20,834.64 | 20,595.00 | 20,517.50 | 20,517.50 | -1.05% | 55 |
| Jul 22, 2026 | 20,485.00 | 20,760.00 | 20,485.00 | 20,735.00 | 20,735.00 | -0.38% | 195 |
| Jul 21, 2026 | 20,815.00 | 20,815.00 | 20,815.00 | 20,815.00 | 20,815.00 | 2.79% | 1,483 |
| Jul 20, 2026 | 20,065.00 | 20,255.00 | 20,065.00 | 20,250.00 | 20,250.00 | 1.42% | 485 |
| Jul 17, 2026 | 20,015.00 | 20,020.00 | 19,672.55 | 19,965.50 | 19,965.50 | -1.95% | 4,329 |
| Jul 16, 2026 | 20,362.50 | 20,362.50 | 20,362.50 | 20,362.50 | 20,362.50 | -1.36% | 1,867 |
| Jul 15, 2026 | 21,027.54 | 21,027.54 | 21,027.54 | 20,642.50 | 20,642.50 | -1.16% | 843 |