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 Emmgba (UB32) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 8,425.00 8,425.00 8,425.00 8,425.00 0
13th Mar 2025 (Thu) 8,386.00 8,425.00 8,386.00 8,425.00 50
12th Mar 2025 (Wed) 8,436.00 8,440.00 8,435.00 8,440.00 1,777
11th Mar 2025 (Tue) 8,467.00 8,467.00 8,405.00 8,405.00 3,284
10th Mar 2025 (Mon) 8,533.00 8,533.00 8,424.50 8,424.50 421
7th Mar 2025 (Fri) 8,604.00 8,606.00 8,569.00 8,533.00 5,343
6th Mar 2025 (Thu) 8,612.00 8,612.00 8,605.00 8,606.00 6,903
5th Mar 2025 (Wed) 8,547.00 8,561.00 8,541.00 8,554.50 5,705
4th Mar 2025 (Tue) 8,457.00 8,457.00 8,418.00 8,418.00 18
3rd Mar 2025 (Mon) 8,566.50 8,566.50 8,541.00 8,541.00 93
28th Feb 2025 (Fri) 8,761.00 8,761.00 8,566.50 8,566.50 0
27th Feb 2025 (Thu) 8,805.00 8,805.00 8,805.00 8,761.00 80
26th Feb 2025 (Wed) 8,857.00 8,857.00 8,857.00 8,856.50 4,768
25th Feb 2025 (Tue) 8,752.00 8,752.00 8,752.00 8,734.50 493
24th Feb 2025 (Mon) 8,778.00 8,780.00 8,778.00 8,778.50 1,402
21st Feb 2025 (Fri) 8,956.00 8,956.00 8,950.00 8,950.00 34
20th Feb 2025 (Thu) 8,891.00 8,953.00 8,891.00 8,901.50 424
19th Feb 2025 (Wed) 8,882.00 8,883.00 8,882.00 8,883.00 19
18th Feb 2025 (Tue) 8,854.50 8,882.00 8,854.50 8,882.00 76
17th Feb 2025 (Mon) 8,781.00 8,854.50 8,781.00 8,854.50 304
14th Feb 2025 (Fri) 8,771.50 8,781.00 8,771.50 8,781.00 361
13th Feb 2025 (Thu) 8,760.00 8,760.00 8,759.00 8,771.50 233
12th Feb 2025 (Wed) 8,791.00 8,791.00 8,780.00 8,794.50 1,283
11th Feb 2025 (Tue) 8,810.50 8,810.50 8,784.50 8,784.50 0
10th Feb 2025 (Mon) 8,797.00 8,813.00 8,794.00 8,810.50 16,387
7th Feb 2025 (Fri) 8,768.00 8,768.00 8,725.00 8,725.00 159
6th Feb 2025 (Thu) 8,685.00 8,695.00 8,685.00 8,695.00 52
5th Feb 2025 (Wed) 8,710.00 8,723.00 8,689.00 8,718.00 496
4th Feb 2025 (Tue) 8,739.00 8,739.00 8,739.00 8,783.50 294
3rd Feb 2025 (Mon) 8,781.50 8,781.50 8,675.50 8,675.50 822
31st Jan 2025 (Fri) 8,803.00 8,803.00 8,803.00 8,781.50 191
30th Jan 2025 (Thu) 8,755.00 8,755.00 8,755.00 8,755.00 63
29th Jan 2025 (Wed) 8,694.00 8,694.00 8,694.00 8,667.00 113
28th Jan 2025 (Tue) 8,518.00 8,536.00 8,518.00 8,536.00 274
27th Jan 2025 (Mon) 8,545.00 8,545.00 8,545.00 8,518.00 774
24th Jan 2025 (Fri) 8,718.00 8,718.00 8,718.00 8,691.00 346
23rd Jan 2025 (Thu) 8,727.50 8,727.50 8,716.50 8,716.50 291
22nd Jan 2025 (Wed) 8,718.00 8,726.00 8,718.00 8,727.50 1,709
21st Jan 2025 (Tue) 8,721.00 8,721.00 8,721.00 8,705.00 6,985
20th Jan 2025 (Mon) 8,778.00 8,778.00 8,778.00 8,778.00 644
17th Jan 2025 (Fri) 8,650.00 8,751.50 8,650.00 8,751.50 0
16th Jan 2025 (Thu) 8,708.00 8,708.00 8,650.00 8,650.00 1,272
15th Jan 2025 (Wed) 8,601.00 8,624.00 8,601.00 8,624.00 1,735
14th Jan 2025 (Tue) 8,529.00 8,529.00 8,529.00 8,541.00 393
FTSE 100 Latest
Value8,593.97
Change51.41