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

28 Nov 2025

LAST: 19,374	CHANGE: 124.00	OPEN: 19,383	HIGH: 19,392	ASK: 17,990	VOLUME: 706
LAST: 19,374	CHG(%): 0.64	PREV: 19,250	LOW: 19,344	BID: 17,910

Period:

Date	Open	High	Low	Close	Volume
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
21 Nov 25	18,693	18,748	18,654	18,678	2.5K
20 Nov 25	19,231	19,241	19,074	19,074	557
19 Nov 25	18,978	19,036	18,881	18,970	112
18 Nov 25	18,883	18,923	18,741	18,898	2.1K
17 Nov 25	19,179	19,281	19,111	19,176	173

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:

19,374