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 Sbem (SBEM) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Oct 2025 (Wed) 715.25 715.25 715.00 711.625 523
21st Oct 2025 (Tue) 711.75 715.00 711.00 711.00 729
20th Oct 2025 (Mon) 707.50 707.50 707.50 708.50 147
17th Oct 2025 (Fri) 704.50 705.875 704.50 705.875 95
16th Oct 2025 (Thu) 709.75 709.75 704.50 704.50 4,710
15th Oct 2025 (Wed) 708.00 709.25 708.00 707.00 1,214
14th Oct 2025 (Tue) 709.50 709.50 709.50 707.875 537
13th Oct 2025 (Mon) 702.75 705.625 702.75 705.625 19
10th Oct 2025 (Fri) 708.50 708.50 702.75 702.75 35
9th Oct 2025 (Thu) 705.75 706.00 705.75 708.50 1,020
8th Oct 2025 (Wed) 702.50 702.50 702.50 703.375 582
7th Oct 2025 (Tue) 698.00 702.25 698.00 700.75 1,674
6th Oct 2025 (Mon) 699.75 703.00 697.00 697.00 192
3rd Oct 2025 (Fri) 702.75 703.00 702.75 700.875 121
2nd Oct 2025 (Thu) 700.50 704.50 699.75 704.50 568
1st Oct 2025 (Wed) 696.00 699.25 696.00 696.25 146
30th Sep 2025 (Tue) 704.00 704.00 704.00 700.00 18
29th Sep 2025 (Mon) 703.75 703.75 702.50 701.50 81
26th Sep 2025 (Fri) 706.25 706.25 702.50 701.375 1,222
25th Sep 2025 (Thu) 700.50 701.75 700.50 703.50 588
24th Sep 2025 (Wed) 695.875 699.75 695.875 699.75 20
23rd Sep 2025 (Tue) 694.375 695.875 694.375 695.875 34
22nd Sep 2025 (Mon) 693.50 694.25 693.50 694.375 1,030
19th Sep 2025 (Fri) 691.75 691.75 691.75 694.625 4,433
18th Sep 2025 (Thu) 691.25 694.375 691.25 694.375 72
17th Sep 2025 (Wed) 688.25 688.25 688.25 691.25 141
16th Sep 2025 (Tue) 693.25 693.25 690.50 690.50 176
15th Sep 2025 (Mon) 692.25 692.50 692.25 693.25 127
12th Sep 2025 (Fri) 693.875 693.875 693.25 693.25 19
11th Sep 2025 (Thu) 694.50 694.50 694.50 693.875 791
10th Sep 2025 (Wed) 689.25 690.625 689.25 690.625 266
9th Sep 2025 (Tue) 687.50 687.50 687.50 689.25 129
8th Sep 2025 (Mon) 689.00 689.00 689.00 689.375 108
5th Sep 2025 (Fri) 690.50 690.50 690.50 688.125 6,582
4th Sep 2025 (Thu) 687.50 689.75 687.50 689.375 5,726
3rd Sep 2025 (Wed) 687.75 687.75 687.75 686.25 834
2nd Sep 2025 (Tue) 679.75 687.00 679.75 685.75 605
1st Sep 2025 (Mon) 679.00 680.75 678.50 678.50 904
29th Aug 2025 (Fri) 685.75 685.75 685.75 683.00 918
28th Aug 2025 (Thu) 683.25 683.25 683.00 683.00 80
27th Aug 2025 (Wed) 680.75 680.75 680.75 681.00 67
26th Aug 2025 (Tue) 687.25 688.00 680.25 683.75 10,325
25th Aug 2025 (Mon) 681.75 681.75 681.75 681.75 0
FTSE 100 Latest
Value9,515.00
Change88.01