UBS MSCI World UCITS ETF (LON:UC55)
London · Delayed Price · Currency is GBP · Price in GBX 30,353
-663 (-2.14%)
Aug 1, 2025, 4:35 PM BST
LON:UC55 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30,352.50 | 30,352.50 | 30,352.50 | 30,352.50 | 30,352.50 | -2.14% | - |
| Jul 31, 2025 | 31,195.00 | 31,195.00 | 31,015.00 | 31,015.00 | 31,015.00 | 0.36% | 34 |
| Jul 30, 2025 | 30,905.00 | 30,905.00 | 30,905.00 | 30,905.00 | 30,905.00 | 0.35% | - |
| Jul 29, 2025 | 30,950.00 | 30,950.00 | 30,797.50 | 30,797.50 | 30,797.50 | 0.19% | 12,288 |
| Jul 28, 2025 | 30,740.00 | 30,740.00 | 30,740.00 | 30,740.00 | 30,740.00 | -0.58% | - |
| Jul 25, 2025 | 30,892.00 | 30,920.00 | 30,892.00 | 30,920.00 | 30,717.49 | 0.59% | 3 |
| Jul 24, 2025 | 30,740.00 | 30,740.00 | 30,740.00 | 30,740.00 | 30,538.67 | 0.89% | - |
| Jul 23, 2025 | 30,525.00 | 30,525.00 | 30,470.00 | 30,470.00 | 30,270.44 | 0.38% | 218 |
| Jul 22, 2025 | 30,415.00 | 30,415.00 | 30,355.00 | 30,355.00 | 30,156.19 | -0.49% | 304 |
| Jul 21, 2025 | 30,505.00 | 30,505.00 | 30,505.00 | 30,505.00 | 30,305.21 | 0.11% | - |
| Jul 18, 2025 | 30,507.87 | 30,507.87 | 30,470.00 | 30,470.00 | 30,270.44 | -0.04% | 386 |
| Jul 17, 2025 | 30,482.50 | 30,482.50 | 30,482.50 | 30,482.50 | 30,282.86 | 1.09% | - |
| Jul 16, 2025 | 30,170.00 | 30,170.00 | 30,155.00 | 30,155.00 | 29,957.50 | -0.87% | 31 |
| Jul 15, 2025 | 30,495.00 | 30,495.00 | 30,420.00 | 30,420.00 | 30,220.77 | 0.26% | 271 |
| Jul 14, 2025 | 30,340.00 | 30,340.00 | 30,340.00 | 30,340.00 | 30,141.29 | 0.52% | - |
| Jul 11, 2025 | 30,068.50 | 30,182.50 | 30,068.50 | 30,182.50 | 29,984.82 | -0.03% | 24 |
| Jul 10, 2025 | 30,192.50 | 30,192.50 | 30,192.50 | 30,192.50 | 29,994.76 | 0.62% | - |
| Jul 9, 2025 | 30,005.00 | 30,005.00 | 30,005.00 | 30,005.00 | 29,808.48 | 0.24% | - |
| Jul 8, 2025 | 29,932.50 | 29,932.50 | 29,932.50 | 29,932.50 | 29,736.46 | 0.30% | - |
| Jul 7, 2025 | 29,950.00 | 29,970.00 | 29,842.50 | 29,842.50 | 29,647.05 | -0.06% | 579 |
| Jul 4, 2025 | 29,860.00 | 29,860.00 | 29,860.00 | 29,860.00 | 29,664.43 | -0.43% | - |
| Jul 3, 2025 | 29,990.00 | 29,990.00 | 29,990.00 | 29,990.00 | 29,793.58 | 0.54% | - |
| Jul 2, 2025 | 29,745.00 | 29,827.50 | 29,745.00 | 29,827.50 | 29,632.15 | 0.93% | 320 |
| Jul 1, 2025 | 29,435.00 | 29,552.50 | 29,435.00 | 29,552.50 | 29,358.95 | 0.02% | 950 |
| Jun 30, 2025 | 29,547.50 | 29,547.50 | 29,547.50 | 29,547.50 | 29,353.98 | 0.19% | - |
| Jun 27, 2025 | 29,490.00 | 29,490.00 | 29,490.00 | 29,490.00 | 29,296.86 | 1.05% | - |
| Jun 26, 2025 | 29,182.50 | 29,182.50 | 29,182.50 | 29,182.50 | 28,991.37 | -0.16% | - |
| Jun 25, 2025 | 29,230.00 | 29,230.00 | 29,230.00 | 29,230.00 | 29,038.56 | - | - |
| Jun 24, 2025 | 29,230.00 | 29,230.00 | 29,230.00 | 29,230.00 | 29,038.56 | 0.65% | - |
| Jun 23, 2025 | 29,125.00 | 29,125.00 | 29,040.00 | 29,040.00 | 28,849.81 | -0.04% | 462 |
| Jun 20, 2025 | 29,125.00 | 29,125.00 | 29,052.50 | 29,052.50 | 28,862.22 | 0.26% | 388 |
| Jun 19, 2025 | 28,977.50 | 28,977.50 | 28,977.50 | 28,977.50 | 28,787.71 | -0.95% | - |
| Jun 18, 2025 | 29,255.00 | 29,255.00 | 29,255.00 | 29,255.00 | 29,063.40 | 0.20% | - |
| Jun 17, 2025 | 29,135.00 | 29,197.50 | 29,135.00 | 29,197.50 | 29,006.27 | 0.01% | 31 |
| Jun 16, 2025 | 29,195.00 | 29,195.00 | 29,195.00 | 29,195.00 | 29,003.79 | 0.49% | - |
| Jun 13, 2025 | 29,050.00 | 29,052.50 | 29,050.00 | 29,052.50 | 28,862.22 | -0.54% | 31 |
| Jun 12, 2025 | 29,210.00 | 29,210.00 | 29,210.00 | 29,210.00 | 29,018.69 | -0.42% | - |
| Jun 11, 2025 | 29,325.00 | 29,355.00 | 29,325.00 | 29,332.50 | 29,140.39 | 0.21% | 62 |
| Jun 10, 2025 | 29,270.00 | 29,270.00 | 29,270.00 | 29,270.00 | 29,078.30 | 0.57% | - |
| Jun 9, 2025 | 29,105.00 | 29,105.00 | 29,105.00 | 29,105.00 | 28,914.38 | -0.11% | - |
| Jun 6, 2025 | 29,030.50 | 29,137.50 | 29,030.50 | 29,137.50 | 28,946.67 | 0.40% | 2 |
| Jun 5, 2025 | 29,008.00 | 29,022.50 | 28,825.00 | 29,022.50 | 28,832.42 | 0.08% | 353 |
| Jun 4, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 28,810.07 | 0.09% | - |
| Jun 3, 2025 | 28,850.00 | 28,972.50 | 28,850.00 | 28,972.50 | 28,782.75 | 0.97% | 1,713 |
| Jun 2, 2025 | 28,695.00 | 28,695.00 | 28,695.00 | 28,695.00 | 28,507.06 | -0.44% | - |
| May 30, 2025 | 28,825.00 | 28,825.00 | 28,800.00 | 28,822.50 | 28,633.73 | -0.10% | 62 |
| May 29, 2025 | 28,810.00 | 28,850.00 | 28,810.00 | 28,850.00 | 28,661.05 | 0.12% | 3 |
| May 28, 2025 | 28,815.00 | 28,815.00 | 28,815.00 | 28,815.00 | 28,626.28 | 0.17% | - |
| May 27, 2025 | 28,765.00 | 28,765.00 | 28,765.00 | 28,765.00 | 28,576.61 | 1.60% | - |
| May 23, 2025 | 28,312.50 | 28,312.50 | 28,312.50 | 28,312.50 | 28,127.07 | -1.07% | - |