LSE, UC46 End of Day and Historical Share Prices [UBS MSCI USA Socially Responsible UCITS]

05 Dec 2025

LAST: 19,505	CHANGE: 125.50	OPEN: 19,432	HIGH: 19,532	ASK: 17,990	VOLUME: 847
LAST: 19,505	CHG(%): 0.65	PREV: 19,380	LOW: 19,429	BID: 17,910

Period:

Date	Open	High	Low	Close	Volume
05 Dec 25	19,432	19,532	19,429	19,505	847
04 Dec 25	19,371	19,403	19,356	19,380	772
03 Dec 25	19,331	19,390	19,235	19,309	269
02 Dec 25	19,441	19,441	19,379	19,379	309
01 Dec 25	19,338	19,384	19,236	19,384	788
28 Nov 25	19,383	19,392	19,344	19,374	706
27 Nov 25	19,285	19,302	19,250	19,250	305
26 Nov 25	19,273	19,291	19,203	19,285	2.7K
25 Nov 25	19,021	19,072	18,940	19,072	2.0K
24 Nov 25	18,907	19,119	18,866	19,109	2.2K

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:

19,505