UBS MSCI United Kingdom IMI Socially Responsible UCITS ETF (LON:UKSR)
London · Delayed Price · Currency is GBP · Price in GBX 1,848.80
+17.60 (0.96%)
At close: Apr 2, 2026
LON:UKSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,808.40 | 1,854.80 | 1,808.40 | 1,848.80 | 1,848.80 | 0.96% | 64,101 |
| Apr 1, 2026 | 1,848.40 | 1,897.84 | 1,825.40 | 1,831.20 | 1,831.20 | 1.87% | 71,152 |
| Mar 31, 2026 | 1,803.20 | 1,811.40 | 1,795.00 | 1,797.60 | 1,797.60 | 0.31% | 74,512 |
| Mar 30, 2026 | 1,772.20 | 1,792.00 | 1,767.25 | 1,792.00 | 1,792.00 | 1.17% | 57,936 |
| Mar 27, 2026 | 1,800.40 | 1,800.40 | 1,767.78 | 1,771.20 | 1,771.20 | -0.77% | 25,112 |
| Mar 26, 2026 | 1,806.80 | 1,816.00 | 1,784.40 | 1,785.00 | 1,785.00 | -1.65% | 27,831 |
| Mar 25, 2026 | 1,812.40 | 1,823.00 | 1,804.38 | 1,815.00 | 1,815.00 | 1.44% | 44,172 |
| Mar 24, 2026 | 1,792.60 | 1,794.60 | 1,775.66 | 1,789.20 | 1,789.20 | 0.29% | 47,943 |
| Mar 23, 2026 | 1,762.80 | 1,830.08 | 1,736.80 | 1,784.00 | 1,784.00 | 0.38% | 122,105 |
| Mar 20, 2026 | 1,824.20 | 1,831.40 | 1,777.20 | 1,777.20 | 1,777.20 | -1.43% | 141,242 |
| Mar 19, 2026 | 1,834.80 | 1,855.00 | 1,803.00 | 1,803.00 | 1,803.00 | -3.29% | 61,527 |
| Mar 18, 2026 | 1,893.60 | 1,895.61 | 1,859.64 | 1,864.40 | 1,864.40 | -1.04% | 68,417 |
| Mar 17, 2026 | 1,867.20 | 1,891.60 | 1,863.31 | 1,884.00 | 1,884.00 | 1.07% | 42,290 |
| Mar 16, 2026 | 1,843.40 | 1,877.60 | 1,843.40 | 1,864.00 | 1,864.00 | 0.44% | 21,202 |
| Mar 13, 2026 | 1,847.00 | 1,871.39 | 1,841.86 | 1,855.80 | 1,855.80 | -0.40% | 22,202 |
| Mar 12, 2026 | 1,873.60 | 1,875.32 | 1,859.60 | 1,863.20 | 1,863.20 | -0.79% | 73,176 |
| Mar 11, 2026 | 1,887.80 | 1,887.80 | 1,872.80 | 1,878.00 | 1,878.00 | -0.97% | 102,115 |
| Mar 10, 2026 | 1,900.68 | 1,911.40 | 1,892.00 | 1,896.40 | 1,896.40 | 1.50% | 104,218 |
| Mar 9, 2026 | 1,862.00 | 1,877.02 | 1,838.60 | 1,868.40 | 1,868.40 | -1.01% | 49,322 |
| Mar 6, 2026 | 1,924.80 | 1,924.80 | 1,883.20 | 1,887.40 | 1,887.40 | -1.45% | 36,893 |
| Mar 5, 2026 | 1,933.40 | 1,953.80 | 1,915.20 | 1,915.20 | 1,915.20 | -1.02% | 111,465 |
| Mar 4, 2026 | 1,924.00 | 1,940.51 | 1,915.73 | 1,935.00 | 1,935.00 | 0.72% | 122,381 |
| Mar 3, 2026 | 1,974.60 | 1,974.60 | 1,908.20 | 1,921.20 | 1,921.20 | -2.84% | 98,732 |
| Mar 2, 2026 | 1,979.20 | 1,990.80 | 1,970.36 | 1,977.40 | 1,977.40 | -2.11% | 68,707 |
| Feb 27, 2026 | 2,035.00 | 2,035.00 | 2,010.00 | 2,020.00 | 2,020.00 | 0.27% | 34,586 |
| Feb 26, 2026 | 2,001.79 | 2,014.50 | 1,998.60 | 2,014.50 | 2,014.50 | 0.80% | 28,104 |
| Feb 25, 2026 | 1,979.60 | 1,999.40 | 1,979.60 | 1,998.60 | 1,998.60 | 0.99% | 21,756 |
| Feb 24, 2026 | 1,971.40 | 1,988.40 | 1,969.74 | 1,979.00 | 1,979.00 | 0.03% | 30,484 |
| Feb 23, 2026 | 1,967.80 | 1,998.40 | 1,967.80 | 1,978.40 | 1,978.40 | -0.47% | 57,827 |
| Feb 20, 2026 | 1,980.40 | 1,997.04 | 1,974.56 | 1,987.80 | 1,987.80 | 0.73% | 33,176 |
| Feb 19, 2026 | 1,993.80 | 1,993.80 | 1,970.27 | 1,973.40 | 1,973.40 | -0.50% | 31,563 |
| Feb 18, 2026 | 1,962.60 | 1,988.90 | 1,962.60 | 1,983.40 | 1,983.40 | 1.00% | 67,286 |
| Feb 17, 2026 | 1,943.60 | 1,963.80 | 1,943.60 | 1,963.80 | 1,963.80 | 1.10% | 38,558 |
| Feb 16, 2026 | 1,967.40 | 1,967.40 | 1,942.40 | 1,942.40 | 1,942.40 | -0.17% | 17,644 |
| Feb 13, 2026 | 1,951.40 | 1,951.40 | 1,927.20 | 1,945.80 | 1,945.80 | 0.77% | 17,417 |
| Feb 12, 2026 | 1,954.40 | 1,955.89 | 1,928.80 | 1,931.00 | 1,931.00 | -0.59% | 18,642 |
| Feb 11, 2026 | 1,966.20 | 1,966.20 | 1,930.00 | 1,942.40 | 1,942.40 | 0.01% | 41,321 |
| Feb 10, 2026 | 1,947.60 | 1,953.20 | 1,934.40 | 1,942.20 | 1,942.20 | -0.19% | 26,354 |
| Feb 9, 2026 | 1,937.00 | 1,962.80 | 1,931.60 | 1,945.80 | 1,945.80 | -1.12% | 34,890 |
| Feb 6, 2026 | 1,932.80 | 1,970.76 | 1,932.80 | 1,967.80 | 1,947.09 | 0.37% | 49,131 |
| Feb 5, 2026 | 1,956.80 | 1,984.80 | 1,955.00 | 1,960.60 | 1,939.97 | -0.77% | 110,302 |
| Feb 4, 2026 | 1,956.40 | 1,987.71 | 1,956.23 | 1,975.80 | 1,955.01 | 1.23% | 39,552 |
| Feb 3, 2026 | 1,993.40 | 1,995.80 | 1,938.80 | 1,951.80 | 1,931.26 | -1.17% | 27,532 |
| Feb 2, 2026 | 1,926.20 | 1,975.00 | 1,926.20 | 1,975.00 | 1,954.21 | 1.19% | 42,266 |
| Jan 30, 2026 | 1,938.20 | 1,956.00 | 1,938.20 | 1,951.80 | 1,931.26 | 0.60% | 26,389 |
| Jan 29, 2026 | 1,960.20 | 1,960.80 | 1,940.20 | 1,940.20 | 1,919.78 | -0.17% | 32,449 |
| Jan 28, 2026 | 1,933.40 | 1,959.80 | 1,933.40 | 1,943.60 | 1,923.14 | -0.42% | 44,304 |
| Jan 27, 2026 | 1,959.80 | 1,961.56 | 1,951.60 | 1,951.80 | 1,931.26 | 0.15% | 19,673 |
| Jan 26, 2026 | 1,959.20 | 1,959.20 | 1,942.98 | 1,948.80 | 1,928.29 | 0.08% | 22,476 |
| Jan 23, 2026 | 1,958.80 | 1,959.40 | 1,946.37 | 1,947.20 | 1,926.71 | -0.72% | 41,921 |