Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ubs Etf Jpsr (JPSR) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 2,095.00 2,103.50 2,095.00 2,104.75 4,326
18th Sep 2025 (Thu) 2,114.00 2,122.50 2,114.00 2,126.25 12,565
17th Sep 2025 (Wed) 2,100.00 2,103.50 2,100.00 2,103.50 4,276
16th Sep 2025 (Tue) 2,110.00 2,110.00 2,097.75 2,097.75 1,346
15th Sep 2025 (Mon) 2,107.00 2,114.00 2,105.50 2,110.00 92,009
12th Sep 2025 (Fri) 2,113.75 2,113.75 2,104.25 2,104.25 128
11th Sep 2025 (Thu) 2,103.00 2,115.00 2,103.00 2,113.75 3,613
10th Sep 2025 (Wed) 2,100.00 2,100.00 2,100.00 2,097.25 2,978
9th Sep 2025 (Tue) 2,091.50 2,091.50 2,083.50 2,086.00 4,110
8th Sep 2025 (Mon) 2,097.50 2,106.00 2,097.00 2,106.75 6,834
5th Sep 2025 (Fri) 2,067.00 2,067.00 2,067.00 2,067.00 1,588
4th Sep 2025 (Thu) 2,046.00 2,067.00 2,046.00 2,067.00 185
3rd Sep 2025 (Wed) 2,050.00 2,050.00 2,049.00 2,046.00 5,328
2nd Sep 2025 (Tue) 2,060.50 2,060.50 2,052.50 2,058.25 1,885
1st Sep 2025 (Mon) 2,062.00 2,062.00 2,062.00 2,058.25 1,630
29th Aug 2025 (Fri) 2,063.50 2,063.50 2,063.00 2,052.75 2,297
28th Aug 2025 (Thu) 2,087.00 2,087.00 2,086.00 2,086.00 1,698
27th Aug 2025 (Wed) 2,070.50 2,072.00 2,070.50 2,072.25 2,219
26th Aug 2025 (Tue) 2,119.75 2,119.75 2,085.25 2,085.25 258
25th Aug 2025 (Mon) 2,119.75 2,119.75 2,119.75 2,119.75 0
22nd Aug 2025 (Fri) 2,110.50 2,119.75 2,110.50 2,119.75 218
21st Aug 2025 (Thu) 2,124.75 2,124.75 2,110.50 2,110.50 0
20th Aug 2025 (Wed) 2,121.00 2,121.00 2,121.00 2,124.75 143
19th Aug 2025 (Tue) 2,130.50 2,130.50 2,127.00 2,124.25 2,382
18th Aug 2025 (Mon) 2,117.50 2,129.25 2,117.50 2,129.25 258
15th Aug 2025 (Fri) 2,118.50 2,118.50 2,118.50 2,117.50 1,146
14th Aug 2025 (Thu) 2,108.50 2,108.50 2,087.50 2,087.50 5,703
13th Aug 2025 (Wed) 2,116.00 2,116.00 2,108.50 2,108.50 2,715
12th Aug 2025 (Tue) 2,108.00 2,109.50 2,108.00 2,106.25 900
11th Aug 2025 (Mon) 2,091.50 2,096.50 2,091.50 2,096.75 11,289
8th Aug 2025 (Fri) 2,064.25 2,090.75 2,064.25 2,090.75 2,656
7th Aug 2025 (Thu) 2,076.00 2,076.00 2,068.00 2,064.25 2,918
6th Aug 2025 (Wed) 2,061.50 2,061.50 2,053.00 2,059.00 30,246
5th Aug 2025 (Tue) 2,053.50 2,054.50 2,044.00 2,043.25 31,955
4th Aug 2025 (Mon) 2,019.00 2,044.75 2,019.00 2,044.75 241
1st Aug 2025 (Fri) 2,022.50 2,023.00 2,018.50 2,019.00 13,667
31st Jul 2025 (Thu) 2,039.50 2,050.50 2,028.00 2,021.50 7,724
30th Jul 2025 (Wed) 2,026.50 2,026.50 2,026.50 2,027.75 4,498
29th Jul 2025 (Tue) 2,016.00 2,017.00 2,006.00 2,006.00 25,723
28th Jul 2025 (Mon) 2,010.00 2,010.00 2,003.00 1,999.25 3,796
25th Jul 2025 (Fri) 2,042.50 2,042.50 2,042.50 2,042.50 2,891
24th Jul 2025 (Thu) 2,059.00 2,059.50 2,058.00 2,058.00 6,297
23rd Jul 2025 (Wed) 1,966.75 2,034.50 1,966.75 2,034.50 657
22nd Jul 2025 (Tue) 1,969.00 1,969.00 1,966.75 1,966.75 121
FTSE 100 Latest
Value9,216.67
Change-11.44