LSE, UC46 End of Day and Historical Share Prices [UBS MSCI USA Socially Responsible UCITS]

30 Jan 2026

LAST: 18,954	CHANGE: 125.00	OPEN: 18,779	HIGH: 19,014	ASK: 17,990	VOLUME: 1.9K
LAST: 18,954	CHG(%): 0.66	PREV: 18,829	LOW: 18,778	BID: 17,910

Period:

Date	Open	High	Low	Close	Volume
30 Jan 26	18,779	19,014	18,778	18,954	1.9K
29 Jan 26	19,097	19,103	18,829	18,829	2.0K
28 Jan 26	19,201	19,242	19,177	19,186	2.2K
27 Jan 26	19,297	19,297	19,121	19,155	1.5K
26 Jan 26	19,189	19,196	19,118	19,183	2.5K
23 Jan 26	19,424	19,507	19,351	19,351	472
22 Jan 26	19,609	19,645	19,488	19,536	564
21 Jan 26	19,227	19,437	19,176	19,429	736
20 Jan 26	19,191	19,295	19,139	19,295	913
19 Jan 26	19,416	19,436	19,339	19,367	5.6K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

18,954