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!

Rbb Fund (the) (UTWY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 43.46 43.7116 43.46 43.7116 0
15th Dec 2025 (Mon) 43.46 43.5117 43.46 43.5117 0
12th Dec 2025 (Fri) 43.46 43.46 43.43 43.4579 100
11th Dec 2025 (Thu) 43.95 43.95 43.77 43.774 100
10th Dec 2025 (Wed) 43.53 43.8135 43.53 43.8135 0
9th Dec 2025 (Tue) 43.53 43.6527 43.53 43.6527 0
8th Dec 2025 (Mon) 43.53 43.60 43.53 43.6441 100
5th Dec 2025 (Fri) 44.02 44.02 43.7741 43.7741 42
4th Dec 2025 (Thu) 44.02 44.02 43.9497 43.9497 0
3rd Dec 2025 (Wed) 44.02 44.15 44.02 44.137 217
2nd Dec 2025 (Tue) 43.89 43.89 43.89 44.0155 3
1st Dec 2025 (Mon) 44.22 44.22 44.22 44.145 0
28th Nov 2025 (Fri) 44.53 44.53 44.53 44.609 119
27th Nov 2025 (Thu) 44.52 44.52 44.52 44.7778 0
26th Nov 2025 (Wed) 44.52 44.52 44.52 44.7778 100
25th Nov 2025 (Tue) 44.22 44.6262 44.22 44.6262 0
24th Nov 2025 (Mon) 44.22 44.505 44.22 44.505 4
21st Nov 2025 (Fri) 44.22 44.22 44.22 44.3122 0
20th Nov 2025 (Thu) 44.38 44.38 44.0611 44.0611 0
19th Nov 2025 (Wed) 44.38 44.38 44.0611 44.0611 0
18th Nov 2025 (Tue) 44.38 44.38 44.1138 44.1138 0
17th Nov 2025 (Mon) 44.38 44.38 44.105 44.105 0
14th Nov 2025 (Fri) 44.38 44.38 44.0245 44.0245 255
13th Nov 2025 (Thu) 44.38 44.38 44.224 44.224 2
12th Nov 2025 (Wed) 44.38 44.4929 44.38 44.4929 5
11th Nov 2025 (Tue) 44.38 44.38 44.38 44.4354 0
10th Nov 2025 (Mon) 44.19 44.19 44.19 44.225 125
7th Nov 2025 (Fri) 44.37 44.37 44.37 44.2684 0
6th Nov 2025 (Thu) 44.32 44.33 44.07 44.3344 0
5th Nov 2025 (Wed) 44.38 44.38 43.9885 43.9885 0
4th Nov 2025 (Tue) 44.26 44.3149 44.26 44.3149 0
3rd Nov 2025 (Mon) 44.26 44.26 44.25 44.3149 100
31st Oct 2025 (Fri) 44.90 44.90 44.5668 44.5668 0
30th Oct 2025 (Thu) 44.90 44.90 44.6413 44.6413 2
29th Oct 2025 (Wed) 44.90 44.90 44.90 44.8285 0
28th Oct 2025 (Tue) 45.06 45.2128 45.06 45.2128 0
27th Oct 2025 (Mon) 45.06 45.1136 45.06 45.1136 0
24th Oct 2025 (Fri) 45.06 45.06 45.0141 45.0141 0
23rd Oct 2025 (Thu) 45.06 45.06 45.06 44.9909 0
22nd Oct 2025 (Wed) 45.15 45.15 45.15 45.2344 0
21st Oct 2025 (Tue) 44.79 45.2052 44.79 45.2052 0
20th Oct 2025 (Mon) 44.79 45.0368 44.79 45.0368 0
17th Oct 2025 (Fri) 44.79 44.88 44.79 44.8952 300
FTSE 100 Latest
Value9,684.79
Change-66.52