LSE, S5EG End of Day and Historical Share Prices [UBS (Irl) ETF plc - S&P 500 ESG ELITE UCITS ETF (hedged to GBP) A Inc]

21 Nov 2025

LAST: 1,801	CHANGE: 28.60	OPEN: 1,795	HIGH: 1,801	ASK: 1,330	VOLUME: 3.1K
LAST: 1,801	CHG(%): 1.56	PREV: 1,830	LOW: 1,791	BID: 1,323

Period:

Date	Open	High	Low	Close	Volume
21 Nov 25	1,795	1,801	1,791	1,801	3.1K
20 Nov 25	1,846	1,847	1,830	1,830	7.3K
19 Nov 25	1,822	1,825	1,822	1,824	525
18 Nov 25	1,824	1,826	1,807	1,818	1.8K
17 Nov 25	1,857	1,861	1,846	1,846	3.6K
14 Nov 25	1,845	1,848	1,832	1,832	17.1K
13 Nov 25	1,879	1,879	1,864	1,864	100
12 Nov 25	1,877	1,878	1,877	1,878	100
11 Nov 25	1,864	1,866	1,862	1,863	4.2K
10 Nov 25	1,854	1,862	1,854	1,851	2.1K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

1,801