UBS MSCI United Kingdom IMI Socially Responsible UCITS ETF (LON:UKSR)
London · Delayed Price · Currency is GBP · Price in GBX 1,978.48
+2.88 (0.15%)
Sep 23, 2026, 11:02 AM GMT
LON:UKSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,985.60 | 1,985.60 | 1,976.95 | 1,978.48 | - | 0.15% | 17,384 |
| Sep 22, 2026 | 1,990.60 | 1,994.00 | 1,975.60 | 1,975.60 | 1,975.60 | -0.26% | 26,989 |
| Sep 21, 2026 | 1,968.80 | 1,983.00 | 1,968.80 | 1,980.80 | 1,980.80 | 1.17% | 20,150 |
| Sep 18, 2026 | 1,986.60 | 1,992.80 | 1,957.20 | 1,957.80 | 1,957.80 | -1.53% | 39,323 |
| Sep 17, 2026 | 1,976.80 | 1,991.40 | 1,968.45 | 1,988.20 | 1,988.20 | 0.98% | 11,844 |
| Sep 16, 2026 | 1,960.60 | 1,970.40 | 1,955.73 | 1,969.00 | 1,969.00 | 0.77% | 71,827 |
| Sep 15, 2026 | 1,960.00 | 1,965.20 | 1,945.60 | 1,954.00 | 1,954.00 | -0.72% | 11,123 |
| Sep 14, 2026 | 1,967.60 | 1,978.60 | 1,966.00 | 1,968.20 | 1,968.20 | 0.54% | 8,469 |
| Sep 11, 2026 | 1,951.00 | 1,964.55 | 1,947.40 | 1,957.60 | 1,957.60 | 0.34% | 10,131 |
| Sep 10, 2026 | 1,973.40 | 1,964.80 | 1,951.00 | 1,951.00 | 1,951.00 | -0.78% | 21,665 |
| Sep 9, 2026 | 1,984.32 | 1,986.00 | 1,962.80 | 1,966.40 | 1,966.40 | -1.29% | 14,504 |
| Sep 8, 2026 | 1,993.20 | 2,003.71 | 1,992.00 | 1,992.00 | 1,992.00 | -0.26% | 10,397 |
| Sep 7, 2026 | 1,996.80 | 2,007.50 | 1,993.78 | 1,997.20 | 1,997.20 | -0.39% | 15,086 |
| Sep 4, 2026 | 2,001.50 | 2,009.00 | 1,999.20 | 2,005.00 | 2,005.00 | -0.02% | 21,138 |
| Sep 3, 2026 | 2,004.00 | 2,012.64 | 1,988.13 | 2,005.50 | 2,005.50 | 0.92% | 12,319 |
| Sep 2, 2026 | 2,000.57 | 1,999.20 | 1,983.00 | 1,987.20 | 1,987.20 | -0.96% | 15,605 |
| Sep 1, 2026 | 1,998.20 | 2,024.50 | 1,991.13 | 2,006.50 | 2,006.50 | -0.50% | 90,441 |
| Aug 28, 2026 | 2,018.50 | 2,029.50 | 2,008.50 | 2,016.50 | 2,016.50 | 0.35% | 24,895 |
| Aug 27, 2026 | 2,012.00 | 2,014.50 | 2,009.00 | 2,009.50 | 2,009.50 | -0.45% | 11,413 |
| Aug 26, 2026 | 2,023.00 | 2,025.84 | 2,016.60 | 2,018.50 | 2,018.50 | 0.05% | 25,591 |
| Aug 25, 2026 | 2,022.00 | 2,023.00 | 2,010.00 | 2,017.50 | 2,017.50 | -0.15% | 16,128 |
| Aug 24, 2026 | 2,004.00 | 2,020.50 | 2,004.00 | 2,020.50 | 2,020.50 | 0.82% | 16,084 |
| Aug 21, 2026 | 1,986.20 | 2,004.00 | 1,983.60 | 2,004.00 | 2,004.00 | 0.96% | 27,424 |
| Aug 20, 2026 | 1,984.80 | 1,989.20 | 1,978.12 | 1,985.00 | 1,985.00 | -0.32% | 10,947 |
| Aug 19, 2026 | 1,990.02 | 1,992.20 | 1,983.40 | 1,991.40 | 1,991.40 | -0.01% | 55,237 |
| Aug 18, 2026 | 1,981.60 | 2,003.50 | 1,981.60 | 1,991.60 | 1,991.60 | -0.19% | 94,778 |
| Aug 17, 2026 | 2,014.50 | 2,014.50 | 1,995.40 | 1,995.40 | 1,995.40 | -0.80% | 80,034 |
| Aug 14, 2026 | 2,022.00 | 2,021.00 | 2,009.50 | 2,011.50 | 2,011.50 | - | 23,139 |
| Aug 13, 2026 | 2,011.50 | 2,023.00 | 2,011.50 | 2,011.50 | 2,011.50 | -0.22% | 14,077 |
| Aug 12, 2026 | 2,055.00 | 2,060.50 | 2,048.55 | 2,053.00 | 2,015.91 | -0.22% | 24,823 |
| Aug 11, 2026 | 2,061.50 | 2,062.00 | 2,048.91 | 2,057.50 | 2,020.33 | -0.24% | 9,860 |
| Aug 10, 2026 | 2,076.50 | 2,078.00 | 2,057.15 | 2,062.50 | 2,025.24 | -0.90% | 28,800 |
| Aug 7, 2026 | 2,071.50 | 2,087.50 | 2,067.39 | 2,081.25 | 2,043.65 | 0.64% | 21,801 |
| Aug 6, 2026 | 2,074.50 | 2,081.94 | 2,068.00 | 2,068.00 | 2,030.64 | -0.10% | 17,007 |
| Aug 5, 2026 | 2,072.50 | 2,076.00 | 2,063.23 | 2,070.00 | 2,032.60 | 0.24% | 32,540 |
| Aug 4, 2026 | 2,056.00 | 2,067.50 | 2,045.00 | 2,065.00 | 2,027.69 | 0.90% | 11,290 |
| Aug 3, 2026 | 2,043.50 | 2,069.50 | 2,043.50 | 2,046.50 | 2,009.53 | 0.86% | 61,032 |
| Jul 31, 2026 | 2,027.00 | 2,057.84 | 2,027.00 | 2,029.00 | 1,992.34 | -1.10% | 15,030 |
| Jul 30, 2026 | 2,066.00 | 2,073.68 | 2,046.00 | 2,051.50 | 2,014.44 | -0.89% | 21,457 |
| Jul 29, 2026 | 2,082.50 | 2,082.50 | 2,062.69 | 2,070.00 | 2,032.60 | 0.05% | 14,533 |
| Jul 28, 2026 | 2,044.00 | 2,066.50 | 2,041.30 | 2,069.00 | 2,031.62 | 1.62% | 32,851 |
| Jul 27, 2026 | 2,033.50 | 2,044.00 | 2,027.00 | 2,036.00 | 1,999.22 | 1.09% | 26,044 |
| Jul 24, 2026 | 1,990.40 | 2,014.00 | 1,990.40 | 2,014.00 | 1,977.61 | 1.22% | 7,864 |
| Jul 23, 2026 | 2,006.50 | 2,012.50 | 1,986.60 | 1,989.80 | 1,953.85 | -0.93% | 19,136 |
| Jul 22, 2026 | 1,985.40 | 2,021.62 | 1,981.02 | 2,008.50 | 1,972.21 | 1.02% | 52,317 |
| Jul 21, 2026 | 1,979.00 | 1,991.35 | 1,974.80 | 1,988.20 | 1,952.28 | -0.01% | 20,139 |
| Jul 20, 2026 | 1,988.80 | 1,999.24 | 1,985.00 | 1,988.40 | 1,952.48 | -0.63% | 24,196 |
| Jul 17, 2026 | 2,002.00 | 2,015.00 | 1,992.80 | 2,001.00 | 1,964.85 | -0.20% | 10,348 |
| Jul 16, 2026 | 1,980.00 | 2,005.00 | 1,978.18 | 2,005.00 | 1,968.78 | 0.87% | 8,829 |
| Jul 15, 2026 | 1,970.60 | 1,988.80 | 1,965.38 | 1,987.80 | 1,951.89 | 0.37% | 21,393 |