Ubs (Irl) ETF Public Limited Company - Ubs MSCI Usa Mega Cap UCITS Etf (LON:UMC)
London · Delayed Price · Currency is GBP · Price in GBX 737.05
+10.40 (1.43%)
At close: Sep 22, 2026
LON:UMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 737.05 | 737.05 | 737.05 | 737.05 | 737.05 | 1.43% | - |
| Sep 21, 2026 | 726.65 | 726.65 | 726.65 | 726.65 | 726.65 | 1.76% | - |
| Sep 18, 2026 | 714.05 | 714.05 | 714.05 | 714.05 | 714.05 | 0.17% | - |
| Sep 17, 2026 | 712.85 | 712.85 | 712.85 | 712.85 | 712.85 | 1.65% | - |
| Sep 16, 2026 | 701.25 | 701.25 | 701.25 | 701.25 | 701.25 | 0.81% | - |
| Sep 15, 2026 | 695.60 | 695.60 | 695.60 | 695.60 | 695.60 | -0.26% | - |
| Sep 14, 2026 | 697.40 | 697.40 | 697.40 | 697.40 | 697.40 | -1.01% | - |
| Sep 11, 2026 | 704.50 | 704.50 | 704.50 | 704.50 | 704.50 | 1.56% | - |
| Sep 10, 2026 | 693.70 | 693.70 | 693.70 | 693.70 | 693.70 | 0.21% | - |
| Sep 9, 2026 | 692.25 | 692.25 | 692.25 | 692.25 | 692.25 | -0.77% | - |
| Sep 8, 2026 | 697.60 | 697.60 | 697.60 | 697.60 | 697.60 | -0.27% | - |
| Sep 7, 2026 | 703.60 | 703.60 | 703.60 | 699.50 | 699.50 | 0.05% | 158 |
| Sep 4, 2026 | 699.15 | 699.15 | 699.15 | 699.15 | 699.15 | -0.78% | - |
| Sep 3, 2026 | 704.65 | 704.65 | 704.65 | 704.65 | 704.65 | 0.91% | - |
| Sep 2, 2026 | 698.30 | 698.30 | 698.30 | 698.30 | 698.30 | 0.90% | - |
| Sep 1, 2026 | 692.05 | 692.05 | 692.05 | 692.05 | 692.05 | -1.24% | - |
| Aug 28, 2026 | 700.75 | 700.75 | 700.75 | 700.75 | 700.75 | 1.73% | - |
| Aug 27, 2026 | 688.85 | 688.85 | 688.85 | 688.85 | 688.85 | 1.23% | - |
| Aug 26, 2026 | 680.45 | 680.45 | 680.45 | 680.45 | 680.45 | 0.29% | - |
| Aug 25, 2026 | 678.45 | 678.45 | 678.45 | 678.45 | 678.45 | 0.07% | - |
| Aug 24, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | -0.43% | - |
| Aug 21, 2026 | 679.50 | 679.50 | 679.50 | 680.95 | 680.95 | 0.07% | 793 |
| Aug 20, 2026 | 680.45 | 680.45 | 680.45 | 680.45 | 680.45 | -0.83% | - |
| Aug 19, 2026 | 686.15 | 686.15 | 686.15 | 686.15 | 686.15 | -0.01% | - |
| Aug 18, 2026 | 686.25 | 686.25 | 686.25 | 686.25 | 686.25 | -1.29% | - |
| Aug 17, 2026 | 695.25 | 695.25 | 695.25 | 695.25 | 695.25 | -0.11% | - |
| Aug 14, 2026 | 696.05 | 696.05 | 696.05 | 696.05 | 696.05 | -0.66% | - |
| Aug 13, 2026 | 700.65 | 700.65 | 700.65 | 700.65 | 700.65 | 0.67% | - |
| Aug 12, 2026 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | -0.57% | - |
| Aug 11, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -0.47% | - |
| Aug 10, 2026 | 703.30 | 703.30 | 703.30 | 703.30 | 703.30 | -0.57% | - |
| Aug 7, 2026 | 707.35 | 707.35 | 707.35 | 707.35 | 707.35 | 0.46% | - |
| Aug 6, 2026 | 702.30 | 702.40 | 702.30 | 704.10 | 704.10 | -0.25% | 5,380 |
| Aug 5, 2026 | 705.85 | 705.85 | 705.85 | 705.85 | 705.85 | 0.61% | - |
| Aug 4, 2026 | 701.55 | 701.55 | 701.55 | 701.55 | 701.55 | 1.33% | - |
| Aug 3, 2026 | 692.35 | 692.35 | 692.35 | 692.35 | 692.35 | 4.08% | - |
| Jul 31, 2026 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0.62% | - |
| Jul 30, 2026 | 661.10 | 661.10 | 661.10 | 661.10 | 661.10 | 0.02% | - |
| Jul 29, 2026 | 660.95 | 660.95 | 660.95 | 660.95 | 660.95 | -0.85% | - |
| Jul 28, 2026 | 666.60 | 666.60 | 666.60 | 666.60 | 666.60 | -0.13% | - |
| Jul 27, 2026 | 667.45 | 667.45 | 667.45 | 667.45 | 667.45 | -0.59% | - |
| Jul 24, 2026 | 671.40 | 671.40 | 671.40 | 671.40 | 671.40 | 0.74% | - |
| Jul 23, 2026 | 666.50 | 666.50 | 666.50 | 666.50 | 666.50 | -2.85% | - |
| Jul 22, 2026 | 686.05 | 686.05 | 686.05 | 686.05 | 686.05 | 0.12% | - |
| Jul 21, 2026 | 685.20 | 685.20 | 685.20 | 685.20 | 685.20 | 0.70% | - |
| Jul 20, 2026 | 680.45 | 680.45 | 680.45 | 680.45 | 680.45 | 0.97% | - |
| Jul 17, 2026 | 671.20 | 671.20 | 671.20 | 673.90 | 673.90 | -1.94% | 3,855 |
| Jul 16, 2026 | 690.10 | 690.10 | 690.10 | 687.25 | 687.25 | -0.09% | 600 |
| Jul 15, 2026 | 687.85 | 687.85 | 687.85 | 687.85 | 687.85 | 0.46% | - |
| Jul 14, 2026 | 677.70 | 677.80 | 677.70 | 684.70 | 684.70 | 0.11% | 8,770 |