Singapore markets closed

UBS (Irl) ETF plc - Factor MSCI USA Low Volatility UCITS ETF (USD) A-dis (UC95.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,401.25+19.00 (+0.80%)
At close: 08:00AM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242,401.252,401.252,401.252,401.252,401.25-
27 Jun 20242,401.252,401.252,401.252,401.252,401.25-
26 Jun 20242,401.752,401.752,401.752,401.752,401.75-
25 Jun 20242,408.752,408.752,408.752,408.752,408.75-
24 Jun 20242,432.752,432.752,432.752,432.752,432.75-
21 Jun 20242,415.252,415.252,415.252,415.252,415.25-
20 Jun 20242,391.502,391.502,391.002,398.752,398.75692
19 Jun 20242,382.252,382.252,382.252,382.252,382.25-
18 Jun 20242,390.252,390.252,390.252,390.252,390.25-
17 Jun 20242,380.252,380.252,380.252,380.252,380.25-
14 Jun 20242,372.252,372.252,372.252,372.252,372.25-
13 Jun 20242,358.002,358.002,358.002,357.252,357.25692
12 Jun 20242,372.002,372.002,371.502,360.252,360.251,384
11 Jun 20242,375.752,375.752,375.752,375.752,375.75-
10 Jun 20242,375.252,375.252,375.252,375.252,375.25-
07 Jun 20242,396.502,396.502,396.502,396.502,396.50-
06 Jun 20242,387.002,387.002,387.002,387.002,387.00-
05 Jun 20242,384.252,384.252,384.252,384.252,384.25-
04 Jun 20242,377.002,377.002,377.002,377.002,377.00-
03 Jun 20242,372.752,372.752,372.752,372.752,372.75-
31 May 202423.6723.6723.6723.6723.67-
30 May 202423.4723.4723.4723.4723.47-
29 May 202423.4223.4223.4223.4223.42-
28 May 202423.6123.6123.6123.6123.61-
24 May 202423.8923.8923.8923.8923.89-
23 May 202424.0624.0624.0624.0624.06-
22 May 202424.2624.2624.2624.2624.26-
21 May 202424.2524.2524.2524.2524.25-
20 May 202424.3624.3624.3624.3624.36-
17 May 202424.2924.2924.2924.2924.29-
16 May 202424.4224.4224.4224.4224.42-
15 May 202424.3324.3324.3324.3324.33-
14 May 202424.3324.3324.3324.3324.33-
13 May 202424.5024.5024.5024.5024.50-
10 May 202424.5024.5024.5024.5024.50-
09 May 202424.3624.3624.3624.3624.36-
08 May 202424.3224.3224.3224.3224.32-
07 May 202424.1824.1824.1824.1824.18-
03 May 202423.7523.7523.7523.7523.75-
02 May 202423.8323.8323.8323.8323.83-
01 May 202423.8823.8823.8823.8823.88-
30 Apr 202423.8323.8323.8323.8323.83-
29 Apr 202423.8923.8923.8923.8923.89-
26 Apr 20242,387.002,387.002,387.002,397.252,397.25346
25 Apr 20242,407.502,407.502,407.502,389.252,389.2571
24 Apr 20242,404.502,404.502,404.502,404.502,404.50-
23 Apr 20242,409.252,409.252,409.252,409.252,409.25-
22 Apr 20242,412.252,412.252,412.252,412.252,412.25-
19 Apr 20242,380.752,380.752,380.752,380.752,380.75-
18 Apr 20242,357.502,357.502,357.502,357.502,357.50-
17 Apr 20242,342.252,342.252,342.252,342.252,342.25-
16 Apr 20242,348.752,348.752,348.752,348.752,348.75-
15 Apr 20242,366.232,366.232,366.232,368.252,368.251,100
12 Apr 20242,378.752,378.752,378.752,378.752,378.75-
11 Apr 20242,374.252,374.252,374.252,374.252,374.25-
10 Apr 20242,388.752,388.752,388.752,388.752,388.75-
09 Apr 20242,389.002,389.002,389.002,389.002,389.00-
08 Apr 20242,397.502,397.502,397.502,397.502,397.50-
05 Apr 202423.9623.9623.9623.9623.96-
04 Apr 202424.0524.0524.0524.0524.05-
03 Apr 202424.0524.0524.0524.0524.05-
02 Apr 202424.2124.2124.2124.2124.21-
28 Mar 202424.3724.3724.3724.3724.37-
27 Mar 202424.1524.1524.1524.1524.15-
26 Mar 202424.0024.0024.0024.0024.00-
25 Mar 202423.9623.9623.9623.9623.96-
22 Mar 202424.1124.1124.1124.1124.11-
21 Mar 202424.0524.0524.0524.0524.05-
20 Mar 202423.8323.8323.8323.8323.83-
19 Mar 202423.7623.7623.7623.7623.76-
18 Mar 202423.7423.7423.7423.7423.74-
15 Mar 202423.5823.5823.5823.5823.58-
14 Mar 202423.5623.5623.5623.5623.56-
13 Mar 202423.7023.7023.7023.7023.70-
12 Mar 202423.6623.6623.6623.6623.66-
11 Mar 202423.5223.5223.5223.5223.52-
08 Mar 202423.4523.4523.4523.4523.45-
07 Mar 202423.5123.5123.5123.5123.51-
06 Mar 202423.5723.5723.5723.5723.57-
05 Mar 202423.5423.5423.5423.5423.54-
04 Mar 202423.4923.4923.4923.4923.49-
01 Mar 202423.4923.4923.4923.4923.49-
29 Feb 202423.5623.5623.5623.5623.56-
28 Feb 202423.5423.5423.5423.5423.54-
27 Feb 202423.3723.3723.3723.3723.37-
26 Feb 202423.4723.4723.4723.4723.47-
23 Feb 202423.6123.6123.6123.6123.61-
22 Feb 202423.4423.4423.4423.4423.44-
21 Feb 202423.4123.4123.4123.4123.41-
20 Feb 202423.3523.3523.3523.3523.35-
19 Feb 202423.3523.3523.3523.3523.35-
16 Feb 202423.4123.4123.4123.4123.41-
15 Feb 202423.3023.3023.3023.3023.30-
14 Feb 202423.1723.1723.1723.1723.17-
13 Feb 202423.0023.0023.0023.0023.00-
12 Feb 202423.1423.1423.1423.1423.14-
09 Feb 202422.9922.9922.9922.9922.99-
08 Feb 202423.0523.0523.0523.0523.05-
07 Feb 202423.1423.1423.1423.1423.14-
06 Feb 202423.1323.1323.1323.1323.13-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...