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

19 Dec 2025

LAST: 19,153	CHANGE: 70.50	OPEN: 19,197	HIGH: 19,197	ASK: 17,990	VOLUME: 100
LAST: 19,153	CHG(%): 0.37	PREV: 19,224	LOW: 19,153	BID: 17,910

Period:

Date	Open	High	Low	Close	Volume
19 Dec 25	19,197	19,197	19,153	19,153	100
18 Dec 25	19,154	19,224	19,139	19,224	100
17 Dec 25	19,398	19,398	19,099	19,099	195
16 Dec 25	19,191	19,225	19,150	19,150	5.5K
15 Dec 25	19,407	19,437	19,265	19,347	130
12 Dec 25	19,561	19,569	19,561	19,569	200
11 Dec 25	19,456	19,470	19,420	19,436	1.9K
10 Dec 25	19,456	19,468	19,415	19,430	411
09 Dec 25	19,429	19,525	19,413	19,505	567
08 Dec 25	19,546	19,562	19,454	19,454	263

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:

19,153