Australia markets closed

UBS(Lux)Fund Solutions – MSCI United Kingdom UCITS ETF(GBP)A-acc (UC64.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,080.00+2.50 (+0.08%)
At close: 10:45AM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20243,095.503,095.503,091.503,080.003,080.001,951
23 Apr 20243,086.003,086.003,086.003,077.503,077.50592
22 Apr 20243,056.003,068.503,053.003,075.753,075.752,071
19 Apr 20243,008.003,008.003,008.003,024.503,024.50280
18 Apr 20243,008.503,009.003,008.503,016.253,016.2576
17 Apr 20243,005.503,005.503,005.503,008.253,008.2548
16 Apr 20243,005.003,005.003,005.002,992.002,992.004,803
15 Apr 20243,044.503,059.503,044.503,047.003,047.00212
12 Apr 20243,062.003,064.503,062.003,067.003,067.00686
11 Apr 20243,043.503,043.503,025.503,032.003,032.002,909
10 Apr 20243,026.003,026.003,026.003,040.003,040.0048,111
09 Apr 20243,030.503,030.503,030.503,030.503,030.50-
08 Apr 20243,033.003,033.003,033.003,035.753,035.7511,036
05 Apr 20243,016.503,025.003,015.003,024.503,024.505,078
04 Apr 20243,043.503,043.503,043.503,047.253,047.251,008
03 Apr 20243,021.003,032.503,021.003,032.503,032.50724
02 Apr 20243,027.503,047.043,027.503,031.003,031.0013,262
28 Mar 20243,038.503,048.503,032.003,046.503,046.504,334
27 Mar 20243,028.503,033.003,022.003,032.003,032.0060,444
26 Mar 20243,030.503,035.003,030.503,035.003,035.0027,610
25 Mar 20243,024.503,034.003,011.503,029.503,029.5059,564
22 Mar 20243,024.003,026.003,024.003,024.003,024.0042
21 Mar 20243,004.003,006.003,004.003,004.003,004.001,038
20 Mar 20242,948.252,948.252,948.252,948.252,948.25-
19 Mar 20242,946.752,946.752,946.752,946.752,946.75-
18 Mar 20242,944.002,944.002,937.002,940.002,940.00797
15 Mar 20242,943.752,943.752,943.752,943.752,943.75-
14 Mar 20242,948.502,948.502,948.502,948.502,948.50-
13 Mar 20242,955.002,955.002,955.002,955.002,955.00-
12 Mar 20242,943.502,946.502,941.502,946.502,946.50123
11 Mar 20242,916.502,916.502,916.502,916.502,916.50-
08 Mar 20242,913.502,913.502,913.502,913.502,913.50-
07 Mar 20242,918.002,931.002,915.002,930.002,930.0018,178
06 Mar 20242,907.002,915.002,906.502,913.002,913.008,033
05 Mar 20242,892.002,901.502,889.502,901.502,901.5018,349
04 Mar 20242,907.002,908.002,902.002,902.002,902.0012,257
01 Mar 20242,920.252,920.252,920.252,920.252,920.25-
29 Feb 20242,910.002,911.232,904.502,903.252,903.2522,555
28 Feb 20242,893.752,893.752,893.752,893.752,893.75-
27 Feb 20242,915.252,915.252,915.252,915.252,915.25-
26 Feb 20242,915.752,915.752,915.752,915.752,915.75-
23 Feb 20242,928.252,928.252,928.252,928.252,928.25-
22 Feb 20242,920.002,920.002,919.002,916.502,916.5075,570
21 Feb 20242,905.002,905.002,905.002,905.002,905.00-
20 Feb 20242,922.252,922.252,922.252,922.252,922.25-
19 Feb 20242,928.502,928.502,928.502,928.502,928.50-
16 Feb 20242,899.502,918.502,899.002,916.752,916.7540,514
15 Feb 20242,875.252,875.252,875.252,875.252,875.25-
14 Feb 20242,852.502,853.502,852.502,854.752,854.7517,461
13 Feb 20242,856.002,856.002,834.502,835.502,835.501,579
12 Feb 20242,857.502,861.002,857.502,861.002,861.00200
09 Feb 20242,876.502,876.502,862.002,862.002,862.004,823
08 Feb 20242,866.752,866.752,866.752,866.752,866.75-
07 Feb 20242,880.752,880.752,880.752,880.752,880.75-
06 Feb 20242,902.752,902.752,902.752,902.752,902.75-
05 Feb 20242,872.252,872.252,872.252,872.252,872.25-
02 Feb 20242,874.252,874.252,874.252,874.252,874.25-
01 Feb 20242,877.002,877.002,871.002,871.002,871.002,411
31 Jan 20242,883.752,883.752,883.752,883.752,883.75-
30 Jan 20242,890.002,890.002,890.002,893.002,893.002,532
29 Jan 20242,879.502,879.502,879.502,871.002,871.00100
26 Jan 20242,879.252,879.252,879.252,879.252,879.25-
25 Jan 20242,835.502,835.502,835.502,835.502,835.50-
24 Jan 20242,838.002,838.002,838.002,838.002,838.00-
23 Jan 20242,822.502,822.502,822.502,822.502,822.50-
22 Jan 20242,819.002,819.002,819.002,829.252,829.25440
19 Jan 20242,812.002,812.002,812.002,812.002,812.00-
18 Jan 20242,813.252,813.252,813.252,813.252,813.25-
17 Jan 20242,811.002,811.002,811.002,811.002,811.00-
16 Jan 20242,849.502,849.502,849.502,855.252,855.25301
15 Jan 20242,863.002,863.002,863.002,863.002,863.00296
12 Jan 20242,883.252,883.252,883.252,883.252,883.25-
11 Jan 20242,866.502,866.502,866.502,866.502,866.50-
10 Jan 20242,890.752,890.752,890.752,890.752,890.75-
09 Jan 20242,894.502,894.502,894.502,902.252,902.25270
08 Jan 20242,901.502,901.502,901.502,901.502,901.50-
05 Jan 20242,898.502,898.502,898.502,898.502,898.50-
04 Jan 20242,909.002,909.002,906.502,915.752,915.753,671
03 Jan 20242,897.002,897.002,897.002,897.002,897.00-
02 Jan 20242,909.252,909.252,909.252,909.252,909.25-
29 Dec 20232,913.252,913.252,913.252,913.252,913.25-
28 Dec 20232,911.252,911.252,911.252,911.252,911.25-
27 Dec 20232,911.002,911.002,911.002,911.002,911.00-
22 Dec 20232,900.502,900.502,900.502,900.502,900.50-
21 Dec 20232,901.252,901.252,901.252,901.252,901.25-
20 Dec 20232,902.502,902.502,902.502,902.502,902.50550
19 Dec 20232,875.002,875.502,868.502,873.002,873.0037,229
18 Dec 20232,866.252,866.252,866.252,866.252,866.25-
15 Dec 20232,853.002,853.002,853.002,853.002,853.00-
14 Dec 20232,877.502,877.502,877.502,877.502,877.50302
13 Dec 20232,839.002,848.002,839.002,847.752,847.7553,900
12 Dec 20232,852.502,858.502,840.002,840.002,840.0060,889
11 Dec 20232,839.002,847.502,839.002,847.502,847.5011,096
08 Dec 20232,840.002,857.002,837.502,849.002,849.0011,161
07 Dec 20232,836.752,836.752,836.752,836.752,836.75-
06 Dec 20232,837.502,837.502,837.502,837.502,837.50302
05 Dec 20232,826.502,826.502,823.002,834.502,834.509,110
04 Dec 20232,832.502,844.002,832.502,835.002,835.0019,874
01 Dec 20232,841.502,841.502,841.502,841.502,841.50-
30 Nov 20232,806.502,817.002,806.502,810.252,810.2512,501
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...