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!

Ubsetf Sbem (SBEM) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 690.50 690.50 690.50 690.50 0
13th Mar 2025 (Thu) 690.50 690.50 690.50 690.50 1
12th Mar 2025 (Wed) 693.75 694.00 693.75 690.50 52
11th Mar 2025 (Tue) 694.75 694.75 694.25 691.25 52
10th Mar 2025 (Mon) 694.50 695.00 694.50 695.00 1
7th Mar 2025 (Fri) 695.00 695.00 695.00 694.50 217
6th Mar 2025 (Thu) 699.00 699.00 699.00 694.50 64
5th Mar 2025 (Wed) 709.00 709.00 699.75 699.75 5
4th Mar 2025 (Tue) 711.125 711.125 709.00 709.00 58
3rd Mar 2025 (Mon) 720.00 720.00 711.00 711.125 147
28th Feb 2025 (Fri) 714.00 717.375 714.00 717.375 3
27th Feb 2025 (Thu) 709.25 712.75 709.25 714.00 107
26th Feb 2025 (Wed) 711.25 711.25 711.25 710.25 108
25th Feb 2025 (Tue) 712.50 713.00 711.75 709.375 81
24th Feb 2025 (Mon) 706.50 709.25 706.50 708.50 139
21st Feb 2025 (Fri) 709.25 709.25 709.25 708.25 143
20th Feb 2025 (Thu) 711.75 711.75 707.25 707.25 137
19th Feb 2025 (Wed) 709.75 711.00 709.75 710.25 36
18th Feb 2025 (Tue) 711.00 711.00 708.50 708.50 26
17th Feb 2025 (Mon) 712.50 714.00 712.50 711.00 3
14th Feb 2025 (Fri) 712.375 712.375 711.375 711.375 214
13th Feb 2025 (Thu) 713.375 713.375 712.375 712.375 14
12th Feb 2025 (Wed) 717.75 717.75 715.25 713.375 2,698
11th Feb 2025 (Tue) 726.50 726.50 726.50 716.625 13
10th Feb 2025 (Mon) 721.75 723.00 721.25 721.375 184
7th Feb 2025 (Fri) 718.75 718.75 718.75 720.375 216
6th Feb 2025 (Thu) 716.00 720.50 716.00 720.50 46
5th Feb 2025 (Wed) 717.00 717.25 717.00 716.00 159
4th Feb 2025 (Tue) 715.25 715.25 712.75 713.625 978
3rd Feb 2025 (Mon) 717.00 723.25 717.00 715.875 1,529
31st Jan 2025 (Fri) 746.00 749.00 746.00 749.00 3
30th Jan 2025 (Thu) 746.25 746.25 746.00 746.00 94
29th Jan 2025 (Wed) 748.00 748.00 748.00 746.25 123
28th Jan 2025 (Tue) 742.50 744.25 742.50 744.25 55
27th Jan 2025 (Mon) 741.00 742.50 741.00 742.50 10
24th Jan 2025 (Fri) 749.50 749.50 741.00 741.00 107
23rd Jan 2025 (Thu) 750.75 750.75 748.50 748.50 28
22nd Jan 2025 (Wed) 751.00 751.00 750.75 750.75 22
21st Jan 2025 (Tue) 753.00 753.00 752.75 751.00 775
20th Jan 2025 (Mon) 757.25 757.25 751.50 751.50 82
17th Jan 2025 (Fri) 753.50 753.75 753.50 753.75 94
16th Jan 2025 (Thu) 750.75 752.25 750.75 752.25 1
15th Jan 2025 (Wed) 745.125 750.75 745.125 750.75 29
14th Jan 2025 (Tue) 748.75 748.75 748.75 745.125 1
FTSE 100 Latest
Value8,595.84
Change53.28