LSE, UB32 End of Day and Historical Share Prices [UBS MSCI Emerging Markets UCITS]

05 Dec 2025

LAST: 10,349	CHANGE: 147.80	OPEN: 10,315	HIGH: 10,359	ASK: 0	VOLUME: 11.7K
LAST: 10,349	CHG(%): 1.45	PREV: 10,201	LOW: 10,300	BID: 7,400

Period:

Date	Open	High	Low	Close	Volume
05 Dec 25	10,315	10,359	10,300	10,349	11.7K
04 Dec 25	10,221	10,228	10,175	10,201	2.5K
03 Dec 25	10,258	10,260	10,188	10,188	3.2K
02 Dec 25	10,286	10,320	10,277	10,277	14.9K
01 Dec 25	10,238	10,292	10,230	10,292	14.0K
28 Nov 25	10,252	10,252	10,251	10,251	430
27 Nov 25	10,242	10,250	10,222	10,222	238
26 Nov 25	10,261	10,261	10,213	10,253	19.3K
25 Nov 25	10,198	10,198	10,127	10,141	886
24 Nov 25	10,135	10,207	10,135	10,207	100

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:

10,349