UBS MSCI United Kingdom UCITS ETF (LON:UC64)
London · Delayed Price · Currency is GBP · Price in GBX 4,423.00
-5.25 (-0.12%)
Sep 23, 2026, 2:25 PM GMT
LON:UC64 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,448.50 | 4,448.50 | 4,430.00 | 4,431.00 | - | 0.06% | 4,401 |
| Sep 22, 2026 | 4,413.00 | 4,447.00 | 4,413.00 | 4,428.25 | 4,428.25 | -0.19% | 9,768 |
| Sep 21, 2026 | 4,412.50 | 4,452.00 | 4,412.50 | 4,436.75 | 4,436.75 | 0.79% | 5,101 |
| Sep 18, 2026 | 4,458.50 | 4,462.00 | 4,403.00 | 4,402.00 | 4,402.00 | -1.52% | 14,117 |
| Sep 17, 2026 | 4,450.50 | 4,473.50 | 4,423.50 | 4,469.75 | 4,469.75 | 1.17% | 22,050 |
| Sep 16, 2026 | 4,424.00 | 4,436.50 | 4,413.50 | 4,418.25 | 4,418.25 | 0.29% | 24,882 |
| Sep 15, 2026 | 4,442.00 | 4,442.00 | 4,380.00 | 4,405.50 | 4,405.50 | -0.39% | 11,528 |
| Sep 14, 2026 | 4,405.62 | 4,441.00 | 4,414.50 | 4,422.75 | 4,422.75 | 0.56% | 30,831 |
| Sep 11, 2026 | 4,410.00 | 4,426.00 | 4,392.50 | 4,398.00 | 4,398.00 | 0.27% | 13,820 |
| Sep 10, 2026 | 4,407.50 | 4,416.50 | 4,381.00 | 4,386.00 | 4,386.00 | -0.48% | 5,621 |
| Sep 9, 2026 | 4,464.50 | 4,464.50 | 4,408.50 | 4,407.25 | 4,407.25 | -1.33% | 8,956 |
| Sep 8, 2026 | 4,442.50 | 4,474.00 | 4,442.50 | 4,466.75 | 4,466.75 | -0.06% | 311 |
| Sep 7, 2026 | 4,466.50 | 4,483.50 | 4,459.00 | 4,469.50 | 4,469.50 | -0.02% | 258 |
| Sep 4, 2026 | 4,477.00 | 4,477.00 | 4,469.90 | 4,470.50 | 4,470.50 | -0.04% | 942 |
| Sep 3, 2026 | 4,444.00 | 4,464.13 | 4,436.50 | 4,472.25 | 4,472.25 | 0.73% | 433 |
| Sep 2, 2026 | 4,454.50 | 4,456.00 | 4,437.00 | 4,439.75 | 4,439.75 | -0.22% | 8,633 |
| Sep 1, 2026 | 4,417.00 | 4,458.50 | 4,417.00 | 4,449.50 | 4,449.50 | -0.12% | 107,088 |
| Aug 28, 2026 | 4,478.50 | 4,478.50 | 4,453.00 | 4,454.75 | 4,454.75 | 0.14% | 476 |
| Aug 27, 2026 | 4,463.00 | 4,466.50 | 4,444.00 | 4,448.50 | 4,448.50 | -0.84% | 7,008 |
| Aug 26, 2026 | 4,496.50 | 4,500.25 | 4,482.00 | 4,486.00 | 4,486.00 | -0.19% | 30,418 |
| Aug 25, 2026 | 4,491.50 | 4,492.50 | 4,482.50 | 4,494.50 | 4,494.50 | 0.22% | 3,996 |
| Aug 24, 2026 | 4,469.50 | 4,486.50 | 4,458.00 | 4,484.50 | 4,484.50 | 0.44% | 4,958 |
| Aug 21, 2026 | 4,447.00 | 4,465.00 | 4,447.00 | 4,465.00 | 4,465.00 | 0.46% | 49 |
| Aug 20, 2026 | 4,434.50 | 4,434.50 | 4,421.00 | 4,444.75 | 4,444.75 | 0.11% | 4,605 |
| Aug 19, 2026 | 4,437.00 | 4,442.00 | 4,430.00 | 4,439.75 | 4,439.75 | 0.24% | 1,052 |
| Aug 18, 2026 | 4,434.00 | 4,440.00 | 4,421.00 | 4,429.00 | 4,429.00 | - | 16,735 |
| Aug 17, 2026 | 4,452.00 | 4,452.50 | 4,435.00 | 4,429.00 | 4,429.00 | -0.17% | 1,870 |
| Aug 14, 2026 | 4,435.50 | 4,438.50 | 4,435.50 | 4,436.75 | 4,436.75 | -0.07% | 4,493 |
| Aug 13, 2026 | 4,461.00 | 4,462.00 | 4,438.50 | 4,440.00 | 4,440.00 | -0.24% | 922 |
| Aug 12, 2026 | 4,465.50 | 4,465.50 | 4,445.00 | 4,450.50 | 4,450.50 | -0.29% | 2,392 |
| Aug 11, 2026 | 4,466.00 | 4,475.00 | 4,456.50 | 4,463.25 | 4,463.25 | -0.22% | 16,630 |
| Aug 10, 2026 | 4,485.00 | 4,485.00 | 4,460.98 | 4,473.25 | 4,473.25 | -0.36% | 7,185 |
| Aug 7, 2026 | 4,487.50 | 4,509.00 | 4,478.00 | 4,489.25 | 4,489.25 | 0.27% | 3,568 |
| Aug 6, 2026 | 4,486.00 | 4,502.50 | 4,479.05 | 4,477.25 | 4,477.25 | 0.11% | 31,202 |
| Aug 5, 2026 | 4,485.50 | 4,492.50 | 4,454.00 | 4,472.50 | 4,472.50 | -0.04% | 9,341 |
| Aug 4, 2026 | 4,482.00 | 4,487.50 | 4,469.48 | 4,474.50 | 4,474.50 | 0.42% | 4,710 |
| Aug 3, 2026 | 4,466.50 | 4,470.00 | 4,450.67 | 4,455.75 | 4,455.75 | -0.26% | 12,129 |
| Jul 31, 2026 | 4,469.00 | 4,509.00 | 4,449.75 | 4,467.50 | 4,467.50 | 0.02% | 61,259 |
| Jul 30, 2026 | 4,458.50 | 4,500.50 | 4,458.50 | 4,466.75 | 4,466.75 | -0.28% | 13,786 |
| Jul 29, 2026 | 4,482.00 | 4,484.50 | 4,474.50 | 4,479.50 | 4,479.50 | 0.33% | 8,183 |
| Jul 28, 2026 | 4,434.00 | 4,464.50 | 4,422.00 | 4,464.75 | 4,464.75 | 0.88% | 6,608 |
| Jul 27, 2026 | 4,442.50 | 4,442.50 | 4,416.50 | 4,426.00 | 4,426.00 | 0.55% | 32,021 |
| Jul 24, 2026 | 4,347.50 | 4,402.00 | 4,347.50 | 4,402.00 | 4,402.00 | 0.84% | 4,203 |
| Jul 23, 2026 | 4,398.00 | 4,398.00 | 4,366.50 | 4,365.25 | 4,365.25 | -0.62% | 689 |
| Jul 22, 2026 | 4,334.50 | 4,407.10 | 4,334.50 | 4,392.50 | 4,392.50 | 1.34% | 1,547 |
| Jul 21, 2026 | 4,313.00 | 4,331.50 | 4,308.50 | 4,334.50 | 4,334.50 | 0.45% | 1,177 |
| Jul 20, 2026 | 4,329.00 | 4,335.50 | 4,310.75 | 4,315.00 | 4,315.00 | -0.74% | 515 |
| Jul 17, 2026 | 4,348.00 | 4,348.00 | 4,324.00 | 4,347.00 | 4,347.00 | 0.61% | 8,335 |
| Jul 16, 2026 | 4,282.00 | 4,324.00 | 4,275.50 | 4,320.50 | 4,320.50 | 0.37% | 2,707 |
| Jul 15, 2026 | 4,292.00 | 4,316.50 | 4,276.87 | 4,304.50 | 4,304.50 | -0.08% | 12,341 |