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 S5sd (S5SD) Share Price History

Time period:
to
Date Open High Low Close Volume
30th May 2025 (Fri) 2,909.00 2,909.00 2,894.50 2,904.50 22,937
29th May 2025 (Thu) 2,955.00 2,956.00 2,909.00 2,913.75 68,273
28th May 2025 (Wed) 2,921.00 2,921.00 2,901.00 2,909.00 12,712
27th May 2025 (Tue) 2,874.50 2,883.00 2,874.50 2,895.00 4,537
26th May 2025 (Mon) 2,848.00 2,848.00 2,848.00 2,848.00 0
23rd May 2025 (Fri) 2,877.00 2,877.00 2,830.00 2,848.75 45,381
22nd May 2025 (Thu) 2,898.00 2,903.00 2,889.50 2,888.25 20,164
21st May 2025 (Wed) 2,919.50 2,929.50 2,919.00 2,933.00 3,178
20th May 2025 (Tue) 2,961.50 2,961.50 2,955.50 2,955.50 803
19th May 2025 (Mon) 2,936.50 2,954.00 2,934.00 2,954.25 5,551
16th May 2025 (Fri) 2,961.50 2,969.00 2,959.50 2,969.00 8,184
15th May 2025 (Thu) 2,937.00 2,943.50 2,926.50 2,954.25 83,933
14th May 2025 (Wed) 2,927.50 2,946.00 2,927.50 2,946.50 74,037
13th May 2025 (Tue) 2,936.50 2,950.50 2,936.00 2,950.50 8,301
12th May 2025 (Mon) 2,909.00 2,930.50 2,909.00 2,921.50 13,448
9th May 2025 (Fri) 2,849.50 2,851.00 2,842.00 2,831.75 4,676
8th May 2025 (Thu) 2,848.00 2,861.50 2,820.50 2,843.00 23,633
7th May 2025 (Wed) 2,810.50 2,810.50 2,810.50 2,801.00 4,185
6th May 2025 (Tue) 2,796.50 2,799.50 2,796.50 2,813.50 15,814
5th May 2025 (Mon) 2,842.00 2,842.00 2,842.00 2,842.00 0
2nd May 2025 (Fri) 2,828.00 2,840.00 2,828.00 2,838.50 1,838
1st May 2025 (Thu) 2,818.50 2,819.50 2,809.00 2,840.50 143,783
30th Apr 2025 (Wed) 2,765.00 2,766.50 2,741.00 2,752.25 35,530
29th Apr 2025 (Tue) 2,750.50 2,750.50 2,735.50 2,747.50 19,333
28th Apr 2025 (Mon) 2,751.00 2,764.00 2,733.00 2,732.25 14,261
25th Apr 2025 (Fri) 2,759.00 2,763.00 2,732.50 2,745.25 10,599
24th Apr 2025 (Thu) 2,692.00 2,730.00 2,683.00 2,730.00 3,250
23rd Apr 2025 (Wed) 2,697.00 2,742.50 2,696.50 2,717.00 30,533
22nd Apr 2025 (Tue) 2,598.00 2,615.50 2,598.00 2,635.50 1,961
21st Apr 2025 (Mon) 2,667.50 2,667.50 2,667.50 2,667.50 0
18th Apr 2025 (Fri) 2,667.50 2,667.50 2,667.50 2,667.50 0
17th Apr 2025 (Thu) 2,699.00 2,701.00 2,666.50 2,667.50 60,002
16th Apr 2025 (Wed) 2,695.00 2,723.00 2,686.50 2,716.25 14,770
15th Apr 2025 (Tue) 2,749.50 2,761.00 2,741.00 2,747.00 17,276
14th Apr 2025 (Mon) 2,769.00 2,780.50 2,760.00 2,750.75 35,928
11th Apr 2025 (Fri) 2,717.50 2,724.00 2,673.00 2,696.50 69,041
10th Apr 2025 (Thu) 2,840.50 2,840.50 2,714.50 2,712.50 10,439
9th Apr 2025 (Wed) 2,594.00 2,643.00 2,594.00 2,618.50 3,766
8th Apr 2025 (Tue) 2,701.00 2,749.00 2,688.50 2,705.75 9,700
7th Apr 2025 (Mon) 2,516.00 2,640.00 2,516.00 2,606.25 14,328
4th Apr 2025 (Fri) 2,766.50 2,776.00 2,687.00 2,697.50 9,226
3rd Apr 2025 (Thu) 2,813.00 2,819.00 2,777.00 2,784.50 7,062
2nd Apr 2025 (Wed) 2,922.50 2,922.50 2,894.00 2,928.75 15,604
1st Apr 2025 (Tue) 2,919.00 2,928.00 2,900.50 2,927.50 43,811
FTSE 100 Latest
Value8,772.38
Change55.93