UBS Core MSCI Europe UCITS ETF (LON:UIMA)
London · Delayed Price · Currency is GBP · Price in HKD 944.70
+10.00 (1.07%)
Last updated: Sep 22, 2026, 3:39 PM GMT
LON:UIMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 947.30 | 947.30 | 947.30 | 944.70 | 944.70 | -0.06% | 86 |
| Sep 21, 2026 | 945.25 | 945.25 | 945.25 | 945.25 | 945.25 | 1.13% | - |
| Sep 18, 2026 | 936.60 | 936.60 | 933.50 | 934.70 | 934.70 | -1.34% | 172 |
| Sep 17, 2026 | 948.00 | 948.00 | 948.00 | 947.35 | 947.35 | 0.38% | 86 |
| Sep 16, 2026 | 943.75 | 943.75 | 943.75 | 943.75 | 943.75 | 0.44% | - |
| Sep 15, 2026 | 939.65 | 939.65 | 939.65 | 939.65 | 939.65 | -0.28% | - |
| Sep 14, 2026 | 947.40 | 947.40 | 941.40 | 942.25 | 942.25 | -0.94% | 344 |
| Sep 11, 2026 | 953.80 | 955.00 | 953.30 | 951.20 | 951.20 | 0.24% | 344 |
| Sep 10, 2026 | 953.30 | 953.60 | 946.90 | 948.90 | 948.90 | -0.56% | 946 |
| Sep 9, 2026 | 956.50 | 957.80 | 956.50 | 954.20 | 954.20 | -1.49% | 516 |
| Sep 8, 2026 | 968.60 | 968.60 | 968.60 | 968.60 | 968.60 | -0.11% | - |
| Sep 7, 2026 | 969.70 | 969.70 | 969.70 | 969.70 | 969.70 | 0.06% | - |
| Sep 4, 2026 | 969.10 | 969.10 | 969.10 | 969.10 | 969.10 | 0.03% | - |
| Sep 3, 2026 | 965.00 | 965.00 | 965.00 | 968.85 | 968.85 | 0.76% | 86 |
| Sep 2, 2026 | 959.50 | 959.50 | 959.50 | 961.55 | 961.55 | -0.06% | 172 |
| Sep 1, 2026 | 963.40 | 963.40 | 963.40 | 962.15 | 962.15 | -1.40% | 86 |
| Aug 28, 2026 | 975.80 | 975.80 | 975.80 | 975.80 | 975.80 | 0.21% | - |
| Aug 27, 2026 | 973.75 | 973.75 | 973.75 | 973.75 | 973.75 | -0.78% | - |
| Aug 26, 2026 | 981.45 | 981.45 | 981.45 | 981.45 | 981.45 | -0.19% | - |
| Aug 25, 2026 | 983.35 | 983.35 | 983.35 | 983.35 | 983.35 | 0.33% | - |
| Aug 24, 2026 | 980.10 | 980.10 | 980.10 | 980.10 | 980.10 | 0.03% | - |
| Aug 21, 2026 | 979.85 | 979.85 | 979.85 | 979.85 | 979.85 | 0.28% | - |
| Aug 20, 2026 | 977.10 | 977.10 | 977.10 | 977.10 | 977.10 | 0.16% | - |
| Aug 19, 2026 | 975.50 | 975.50 | 975.50 | 975.50 | 975.50 | 0.56% | - |
| Aug 18, 2026 | 970.05 | 970.05 | 970.05 | 970.05 | 970.05 | -0.77% | - |
| Aug 17, 2026 | 984.30 | 990.00 | 977.90 | 977.60 | 977.60 | -0.11% | 52,354 |
| Aug 14, 2026 | 978.65 | 978.65 | 978.65 | 978.65 | 978.65 | 0.29% | - |
| Aug 13, 2026 | 975.80 | 975.80 | 975.80 | 975.80 | 975.80 | 0.01% | - |
| Aug 12, 2026 | 996.10 | 996.10 | 996.10 | 993.75 | 975.68 | -0.18% | 86 |
| Aug 11, 2026 | 995.50 | 995.50 | 995.50 | 995.50 | 977.39 | -0.11% | - |
| Aug 10, 2026 | 996.55 | 996.55 | 996.55 | 996.55 | 978.43 | 0.01% | - |
| Aug 7, 2026 | 996.50 | 996.50 | 996.50 | 996.50 | 978.38 | 0.58% | - |
| Aug 6, 2026 | 990.75 | 990.75 | 990.75 | 990.75 | 972.73 | 0.07% | - |
| Aug 5, 2026 | 990.10 | 990.10 | 990.10 | 990.10 | 972.09 | 0.24% | - |
| Aug 4, 2026 | 987.75 | 987.75 | 987.75 | 987.75 | 969.79 | 0.95% | - |
| Aug 3, 2026 | 978.70 | 978.70 | 978.70 | 978.50 | 960.70 | 0.46% | 99 |
| Jul 31, 2026 | 969.30 | 969.80 | 969.30 | 974.00 | 956.29 | -0.13% | 396 |
| Jul 30, 2026 | 975.30 | 975.30 | 975.30 | 975.30 | 957.56 | 1.92% | - |
| Jul 29, 2026 | 956.95 | 956.95 | 956.95 | 956.95 | 939.55 | -0.56% | - |
| Jul 28, 2026 | 962.30 | 962.30 | 962.30 | 962.30 | 944.80 | 0.44% | - |
| Jul 27, 2026 | 958.05 | 958.05 | 958.05 | 958.05 | 940.63 | -0.01% | - |
| Jul 24, 2026 | 958.10 | 958.10 | 958.10 | 958.10 | 940.67 | 1.17% | - |
| Jul 23, 2026 | 947.05 | 947.05 | 947.05 | 947.05 | 929.83 | -1.66% | - |
| Jul 22, 2026 | 963.00 | 963.00 | 963.00 | 963.00 | 945.49 | 0.66% | - |
| Jul 21, 2026 | 956.65 | 956.65 | 956.65 | 956.65 | 939.25 | 0.48% | - |
| Jul 20, 2026 | 952.05 | 952.05 | 952.05 | 952.05 | 934.73 | -0.45% | - |
| Jul 17, 2026 | 956.35 | 956.35 | 956.35 | 956.35 | 938.96 | -0.22% | - |
| Jul 16, 2026 | 955.90 | 956.60 | 955.90 | 958.50 | 941.07 | - | 198 |
| Jul 15, 2026 | 953.50 | 953.50 | 953.50 | 958.50 | 941.07 | 0.12% | 99 |
| Jul 14, 2026 | 956.30 | 958.20 | 956.30 | 957.35 | 939.94 | 0.46% | 297 |