WisdomTree Wisdomtree UK Quality Dividend Growth UCITS ETF (LON:UGRW)
London · Delayed Price · Currency is GBP · Price in GBX 3,263.50
-13.50 (-0.41%)
Sep 23, 2026, 10:07 AM GMT
LON:UGRW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,298.00 | 3,333.00 | 3,263.50 | 3,263.50 | - | -0.41% | 447 |
| Sep 22, 2026 | 3,300.00 | 3,300.00 | 3,284.50 | 3,277.00 | 3,277.00 | 0.02% | 191 |
| Sep 21, 2026 | 3,285.50 | 3,285.00 | 3,285.00 | 3,276.50 | 3,276.50 | 0.92% | 134 |
| Sep 18, 2026 | 3,303.50 | 3,279.50 | 3,252.00 | 3,246.75 | 3,246.75 | -1.48% | 55 |
| Sep 17, 2026 | 3,286.00 | 3,300.00 | 3,261.50 | 3,295.50 | 3,295.50 | 1.40% | 188 |
| Sep 16, 2026 | 3,253.50 | 3,252.00 | 3,248.00 | 3,250.00 | 3,250.00 | 0.53% | 2,022 |
| Sep 15, 2026 | 3,244.50 | 3,244.50 | 3,224.50 | 3,233.00 | 3,233.00 | 1.14% | 210 |
| Sep 14, 2026 | 3,264.50 | 3,264.50 | 3,196.50 | 3,196.50 | 3,196.50 | -0.96% | 906 |
| Sep 11, 2026 | 3,196.50 | 3,260.00 | 3,196.50 | 3,227.50 | 3,227.50 | 0.20% | 142 |
| Sep 10, 2026 | 3,258.50 | 3,274.00 | 3,221.00 | 3,221.00 | 3,221.00 | -0.93% | 29 |
| Sep 9, 2026 | 3,274.00 | 3,294.00 | 3,246.50 | 3,251.25 | 3,251.25 | -0.91% | 1,777 |
| Sep 8, 2026 | 3,302.00 | 3,313.50 | 3,270.00 | 3,281.00 | 3,281.00 | 0.85% | 48 |
| Sep 7, 2026 | 3,332.00 | 3,332.00 | 3,253.50 | 3,253.50 | 3,253.50 | -1.26% | 3,655 |
| Sep 4, 2026 | 3,339.00 | 3,339.00 | 3,307.00 | 3,295.00 | 3,295.00 | -0.20% | 282 |
| Sep 3, 2026 | 3,319.50 | 3,340.00 | 3,281.00 | 3,301.50 | 3,301.50 | 0.70% | 93 |
| Sep 2, 2026 | 3,298.50 | 3,346.50 | 3,280.00 | 3,278.50 | 3,278.50 | -0.57% | 178 |
| Sep 1, 2026 | 3,336.50 | 3,355.00 | 3,278.00 | 3,297.25 | 3,297.25 | -0.98% | 4,714 |
| Aug 28, 2026 | 3,348.50 | 3,360.50 | 3,323.50 | 3,329.75 | 3,329.75 | 0.08% | 2,018 |
| Aug 27, 2026 | 3,355.50 | 3,355.50 | 3,320.50 | 3,327.00 | 3,327.00 | -0.20% | 332 |
| Aug 26, 2026 | 3,304.00 | 3,353.00 | 3,304.00 | 3,333.75 | 3,333.75 | 0.04% | 11 |
| Aug 25, 2026 | 3,344.50 | 3,345.00 | 3,315.50 | 3,332.50 | 3,332.50 | 0.43% | 2,419 |
| Aug 24, 2026 | 3,319.50 | 3,328.50 | 3,271.50 | 3,318.25 | 3,318.25 | 0.35% | 210 |
| Aug 21, 2026 | 3,297.50 | 3,313.00 | 3,313.00 | 3,306.75 | 3,306.75 | 0.74% | 718 |
| Aug 20, 2026 | 3,280.00 | 3,280.00 | 3,257.00 | 3,282.50 | 3,282.50 | -0.03% | 39 |
| Aug 19, 2026 | 3,285.00 | 3,274.00 | 3,253.50 | 3,283.50 | 3,283.50 | 0.74% | 280 |
| Aug 18, 2026 | 3,283.00 | 3,259.50 | 3,242.00 | 3,259.50 | 3,259.50 | -0.03% | 3,249 |
| Aug 17, 2026 | 3,286.00 | 3,286.50 | 3,270.00 | 3,260.50 | 3,260.50 | -0.46% | 66 |
| Aug 14, 2026 | 3,298.50 | 3,285.00 | 3,269.00 | 3,275.50 | 3,275.50 | 0.11% | 331 |
| Aug 13, 2026 | 3,326.50 | 3,303.00 | 3,268.00 | 3,272.00 | 3,272.00 | -0.06% | 102 |
| Aug 12, 2026 | 3,310.00 | 3,310.00 | 3,264.50 | 3,274.00 | 3,274.00 | -0.45% | 781 |
| Aug 11, 2026 | 3,324.50 | 3,301.00 | 3,283.00 | 3,288.75 | 3,288.75 | 0.02% | 33 |
| Aug 10, 2026 | 3,279.00 | 3,320.00 | 3,270.00 | 3,288.00 | 3,288.00 | -0.08% | 217 |
| Aug 7, 2026 | 3,303.00 | 3,317.83 | 3,290.00 | 3,290.50 | 3,290.50 | -0.02% | 1,122 |
| Aug 6, 2026 | 3,318.50 | 3,297.00 | 3,289.50 | 3,291.00 | 3,291.00 | -0.03% | 1,700 |
| Aug 5, 2026 | 3,303.50 | 3,340.00 | 3,256.18 | 3,292.00 | 3,292.00 | 0.65% | 190 |
| Aug 4, 2026 | 3,277.00 | 3,298.00 | 3,217.00 | 3,270.75 | 3,270.75 | 1.91% | 3,136 |
| Aug 3, 2026 | 3,288.50 | 3,288.50 | 3,209.50 | 3,209.50 | 3,209.50 | -1.32% | 177 |
| Jul 31, 2026 | 3,273.00 | 3,322.50 | 3,250.70 | 3,252.50 | 3,252.50 | 0.51% | 255 |
| Jul 30, 2026 | 3,308.00 | 3,312.50 | 3,236.00 | 3,236.00 | 3,236.00 | -2.05% | 205 |
| Jul 29, 2026 | 3,337.50 | 3,345.00 | 3,292.50 | 3,303.75 | 3,303.75 | 1.34% | 260 |
| Jul 28, 2026 | 3,282.50 | 3,303.00 | 3,248.50 | 3,260.00 | 3,260.00 | 1.20% | 552 |
| Jul 27, 2026 | 3,237.11 | 3,268.00 | 3,221.50 | 3,221.50 | 3,221.50 | 0.69% | 139 |
| Jul 24, 2026 | 3,221.00 | 3,237.00 | 3,199.50 | 3,199.50 | 3,199.50 | -0.23% | 251 |
| Jul 23, 2026 | 3,264.50 | 3,223.50 | 3,216.50 | 3,207.00 | 3,207.00 | -1.04% | 76 |
| Jul 22, 2026 | 3,199.50 | 3,251.88 | 3,199.50 | 3,240.75 | 3,240.75 | 1.24% | 1,643 |
| Jul 21, 2026 | 3,189.50 | 3,209.00 | 3,153.00 | 3,201.00 | 3,201.00 | 0.46% | 445 |
| Jul 20, 2026 | 3,227.50 | 3,228.00 | 3,160.41 | 3,186.50 | 3,186.50 | -0.29% | 735 |
| Jul 17, 2026 | 3,220.50 | 3,239.00 | 3,179.00 | 3,195.75 | 3,195.75 | -0.24% | 96 |
| Jul 16, 2026 | 3,188.00 | 3,188.00 | 3,188.00 | 3,203.50 | 3,203.50 | 0.39% | 153 |
| Jul 15, 2026 | 3,201.50 | 3,213.50 | 3,177.00 | 3,191.00 | 3,191.00 | 0.10% | 40 |