UBS MSCI United Kingdom IMI Socially Responsible UCITS ETF (LON:UKSA)
London · Delayed Price · Currency is GBP · Price in GBX 2,260.00
+0.50 (0.02%)
At close: Sep 22, 2026
LON:UKSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0.02% | - |
| Sep 21, 2026 | 2,259.50 | 2,259.50 | 2,259.50 | 2,259.50 | 2,259.50 | 1.12% | - |
| Sep 18, 2026 | 2,234.50 | 2,234.50 | 2,234.50 | 2,234.50 | 2,234.50 | -1.52% | - |
| Sep 17, 2026 | 2,269.00 | 2,269.00 | 2,269.00 | 2,269.00 | 2,269.00 | 1.06% | - |
| Sep 16, 2026 | 2,245.25 | 2,245.25 | 2,245.25 | 2,245.25 | 2,245.25 | 0.62% | - |
| Sep 15, 2026 | 2,231.50 | 2,231.50 | 2,231.50 | 2,231.50 | 2,231.50 | -0.65% | - |
| Sep 14, 2026 | 2,246.00 | 2,246.00 | 2,246.00 | 2,246.00 | 2,246.00 | 0.67% | - |
| Sep 11, 2026 | 2,231.00 | 2,231.00 | 2,231.00 | 2,231.00 | 2,231.00 | 0.13% | - |
| Sep 10, 2026 | 2,228.00 | 2,228.00 | 2,228.00 | 2,228.00 | 2,228.00 | -0.58% | - |
| Sep 9, 2026 | 2,241.00 | 2,241.00 | 2,241.00 | 2,241.00 | 2,241.00 | -1.36% | - |
| Sep 8, 2026 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | -0.33% | - |
| Sep 7, 2026 | 2,279.50 | 2,279.50 | 2,279.50 | 2,279.50 | 2,279.50 | -0.31% | - |
| Sep 4, 2026 | 2,286.50 | 2,286.50 | 2,286.50 | 2,286.50 | 2,286.50 | -0.13% | - |
| Sep 3, 2026 | 2,289.50 | 2,289.50 | 2,289.50 | 2,289.50 | 2,289.50 | 0.79% | - |
| Sep 2, 2026 | 2,271.50 | 2,271.50 | 2,271.50 | 2,271.50 | 2,271.50 | -0.70% | - |
| Sep 1, 2026 | 2,287.50 | 2,287.50 | 2,287.50 | 2,287.50 | 2,287.50 | -0.52% | - |
| Aug 28, 2026 | 2,299.50 | 2,299.50 | 2,299.50 | 2,299.50 | 2,299.50 | 0.22% | - |
| Aug 27, 2026 | 2,294.50 | 2,294.50 | 2,294.50 | 2,294.50 | 2,294.50 | -0.38% | - |
| Aug 26, 2026 | 2,303.25 | 2,303.25 | 2,303.25 | 2,303.25 | 2,303.25 | 0.03% | - |
| Aug 25, 2026 | 2,302.50 | 2,302.50 | 2,302.50 | 2,302.50 | 2,302.50 | -0.09% | - |
| Aug 24, 2026 | 2,304.50 | 2,304.50 | 2,304.50 | 2,304.50 | 2,304.50 | 0.92% | - |
| Aug 21, 2026 | 2,283.50 | 2,283.50 | 2,283.50 | 2,283.50 | 2,283.50 | 0.71% | - |
| Aug 20, 2026 | 2,267.50 | 2,267.50 | 2,267.50 | 2,267.50 | 2,267.50 | -0.24% | - |
| Aug 19, 2026 | 2,273.00 | 2,273.00 | 2,273.00 | 2,273.00 | 2,273.00 | -0.08% | - |
| Aug 18, 2026 | 2,274.75 | 2,274.75 | 2,274.75 | 2,274.75 | 2,274.75 | -0.14% | - |
| Aug 17, 2026 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | -0.76% | - |
| Aug 14, 2026 | 2,295.50 | 2,295.50 | 2,295.50 | 2,295.50 | 2,295.50 | 0.15% | - |
| Aug 13, 2026 | 2,292.00 | 2,292.00 | 2,292.00 | 2,292.00 | 2,292.00 | -0.20% | - |
| Aug 12, 2026 | 2,296.50 | 2,296.50 | 2,296.50 | 2,296.50 | 2,296.50 | -0.35% | - |
| Aug 11, 2026 | 2,304.50 | 2,304.50 | 2,304.50 | 2,304.50 | 2,304.50 | -0.26% | - |
| Aug 10, 2026 | 2,310.50 | 2,310.50 | 2,310.50 | 2,310.50 | 2,310.50 | -0.91% | - |
| Aug 7, 2026 | 2,331.75 | 2,331.75 | 2,331.75 | 2,331.75 | 2,331.75 | 0.57% | - |
| Aug 6, 2026 | 2,318.50 | 2,318.50 | 2,318.50 | 2,318.50 | 2,318.50 | -0.09% | - |
| Aug 5, 2026 | 2,320.50 | 2,320.50 | 2,320.50 | 2,320.50 | 2,320.50 | 0.30% | - |
| Aug 4, 2026 | 2,313.50 | 2,313.50 | 2,313.50 | 2,313.50 | 2,313.50 | 0.81% | - |
| Aug 3, 2026 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 0.70% | - |
| Jul 31, 2026 | 2,279.00 | 2,279.00 | 2,279.00 | 2,279.00 | 2,279.00 | -0.81% | - |
| Jul 30, 2026 | 2,297.50 | 2,297.50 | 2,297.50 | 2,297.50 | 2,297.50 | -0.76% | - |
| Jul 29, 2026 | 2,315.00 | 2,315.00 | 2,315.00 | 2,315.00 | 2,315.00 | -0.11% | - |
| Jul 28, 2026 | 2,317.50 | 2,317.50 | 2,317.50 | 2,317.50 | 2,317.50 | 1.41% | - |
| Jul 27, 2026 | 2,285.25 | 2,285.25 | 2,285.25 | 2,285.25 | 2,285.25 | 1.29% | - |
| Jul 24, 2026 | 2,256.25 | 2,256.25 | 2,256.25 | 2,256.25 | 2,256.25 | 1.32% | - |
| Jul 23, 2026 | 2,226.75 | 2,226.75 | 2,226.75 | 2,226.75 | 2,226.75 | -1.12% | - |
| Jul 22, 2026 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | 1.15% | - |
| Jul 21, 2026 | 2,226.50 | 2,226.50 | 2,226.50 | 2,226.50 | 2,226.50 | -0.16% | - |
| Jul 20, 2026 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | -0.41% | - |
| Jul 17, 2026 | 2,239.25 | 2,239.25 | 2,239.25 | 2,239.25 | 2,239.25 | -0.11% | - |
| Jul 16, 2026 | 2,241.75 | 2,241.75 | 2,241.75 | 2,241.75 | 2,241.75 | 0.75% | - |
| Jul 15, 2026 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 0.27% | - |
| Jul 14, 2026 | 2,221.00 | 2,221.00 | 2,221.00 | 2,219.00 | 2,219.00 | - | 376 |