UBS MSCI United Kingdom UCITS ETF (SWX:UKUKD)
Switzerland · Delayed Price · Currency is CHF · Price in GBP 17.60
-0.06 (-0.32%)
At close: Sep 22, 2026
SWX:UKUKD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17.66 | 17.68 | 17.60 | 17.60 | 17.60 | -0.32% | 13,197 |
| Sep 21, 2026 | 17.70 | 17.70 | 17.63 | 17.66 | 17.66 | 0.76% | 11,010 |
| Sep 18, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -1.33% | 862 |
| Sep 17, 2026 | 17.68 | 17.76 | 17.68 | 17.76 | 17.76 | 0.98% | 7,003 |
| Sep 16, 2026 | 17.58 | 17.59 | 17.58 | 17.59 | 17.59 | 0.18% | 8,808 |
| Sep 15, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.27% | 35,200 |
| Sep 14, 2026 | 17.63 | 17.63 | 17.60 | 17.60 | 17.60 | 0.63% | 2,464 |
| Sep 11, 2026 | 17.47 | 17.50 | 17.47 | 17.49 | 17.49 | 0.15% | 4,638 |
| Sep 10, 2026 | 17.46 | 17.47 | 17.46 | 17.47 | 17.47 | -0.54% | 8,113 |
| Sep 9, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.48% | - |
| Sep 8, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.53% | 431 |
| Sep 7, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - | - |
| Sep 4, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - | 1,171 |
| Sep 3, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.50% | - |
| Sep 2, 2026 | 17.71 | 17.71 | 17.64 | 17.64 | 17.64 | -0.34% | 2,155 |
| Sep 1, 2026 | 17.69 | 17.70 | 17.69 | 17.70 | 17.70 | -0.30% | 3,515 |
| Aug 31, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.27% | 1,113 |
| Aug 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.38% | - |
| Aug 26, 2026 | 17.82 | 17.87 | 17.81 | 17.87 | 17.87 | 0.20% | 91,020 |
| Aug 25, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.38% | 4,800 |
| Aug 24, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - | - |
| Aug 21, 2026 | 17.72 | 17.77 | 17.72 | 17.77 | 17.77 | 1.08% | 13,438 |
| Aug 20, 2026 | 17.65 | 17.65 | 17.58 | 17.58 | 17.58 | -0.18% | 12,975 |
| Aug 19, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.45% | 4,280 |
| Aug 18, 2026 | 17.68 | 17.71 | 17.66 | 17.69 | 17.69 | 0.12% | 19,464 |
| Aug 17, 2026 | 17.70 | 17.70 | 17.66 | 17.67 | 17.67 | 0.19% | 3,867 |
| Aug 14, 2026 | 17.66 | 17.67 | 17.63 | 17.63 | 17.63 | -0.33% | 13,390 |
| Aug 13, 2026 | 17.72 | 17.72 | 17.68 | 17.69 | 17.69 | -0.12% | 21,094 |
| Aug 12, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 17.71 | -0.53% | 19,816 |
| Aug 11, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 17.81 | - | - |
| Aug 10, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 17.81 | - | - |
| Aug 7, 2026 | 18.15 | 18.17 | 18.14 | 18.14 | 17.81 | 0.21% | 8,189 |
| Aug 6, 2026 | 18.14 | 18.15 | 18.10 | 18.10 | 17.77 | -0.36% | 10,093 |
| Aug 5, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 17.84 | 0.28% | 1,293 |
| Aug 4, 2026 | 18.14 | 18.15 | 18.11 | 18.12 | 17.79 | 0.41% | 13,660 |
| Aug 3, 2026 | 18.03 | 18.12 | 18.03 | 18.04 | 17.71 | -0.11% | 36,125 |
| Jul 31, 2026 | 18.15 | 18.15 | 18.01 | 18.06 | 17.73 | -0.53% | 18,997 |
| Jul 30, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 17.83 | - | 60 |
| Jul 29, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 17.83 | 0.70% | 18,915 |
| Jul 28, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 17.70 | 0.95% | 3,670 |
| Jul 27, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.54 | 0.38% | - |
| Jul 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.47 | 0.19% | - |
| Jul 23, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.44 | 0.01% | 517 |
| Jul 22, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.44 | 2.09% | 7,980 |
| Jul 21, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.08 | -0.87% | 8,436 |
| Jul 20, 2026 | 17.52 | 17.55 | 17.52 | 17.55 | 17.23 | -0.01% | 2,887 |
| Jul 17, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.23 | 1.09% | 2,932 |
| Jul 16, 2026 | 17.34 | 17.36 | 17.32 | 17.36 | 17.04 | -0.01% | 1,804 |
| Jul 15, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.04 | - | 2,234 |