Amundi MSCI Europe ESG Selection UCITS ETF Acc (ESGL.L) LSE

32.14

+0.085(+0.27%)

Updated at December 04 04:35PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.2	32.14	32.14	32.2	32.14	1,880
December 03, 2025	32.22	32.05	32.05	32.22	32.05	564
December 02, 2025	32.29	32.3	32.3	32.32	32.29	385
December 01, 2025	32.27	32.24	32.24	32.27	32.12	1,206
November 28, 2025	32.13	32.21	32.21	32.21	32.12	5,082
November 27, 2025	32.13	32.08	32.08	32.13	32.08	43
November 26, 2025	31.88	32.12	32.12	32.12	31.88	2,815
November 25, 2025	31.53	31.74	31.74	31.74	31.5	5,051
November 24, 2025	31.57	31.58	31.58	31.62	31.57	997
November 21, 2025	31.31	31.42	31.42	31.42	31.31	436
November 20, 2025	31.61	31.61	31.61	31.61	31.61	0
November 19, 2025	31.39	31.62	31.62	31.74	31.38	3,601
November 18, 2025	31.58	31.46	31.46	31.58	31.41	571
November 17, 2025	32.27	32.07	32.07	32.27	32.07	106
November 14, 2025	32.35	32.31	32.31	32.35	32.24	330
November 13, 2025	32.9	32.62	32.62	32.9	32.62	263
November 12, 2025	32.88	32.79	32.79	32.88	32.79	1,246
November 11, 2025	32.25	32.42	32.42	32.44	32.24	5,067
November 10, 2025	31.94	31.92	31.92	31.99	31.92	89
November 07, 2025	31.58	31.56	31.56	31.63	31.56	1,597
November 06, 2025	32.05	31.83	31.83	32.05	31.83	8,618
November 05, 2025	31.83	32.08	32.08	32.12	31.83	2,172
November 04, 2025	31.71	31.99	31.99	31.99	31.71	11,893
November 03, 2025	32.03	31.9	31.9	32.05	31.9	596
October 31, 2025	32.02	32.02	32.02	32.02	32.02	0
October 30, 2025	32.18	32.29	32.29	32.29	32.18	197
October 29, 2025	32.4	32.38	32.38	32.4	32.38	24
October 28, 2025	32.41	32.39	32.39	32.41	32.39	85
October 27, 2025	32.22	32.28	32.28	32.32	32.22	3,914
October 24, 2025	32.1	32.27	32.27	32.27	32.1	190
October 23, 2025	31.86	32.1	32.1	32.1	31.86	269
October 22, 2025	32.01	31.88	31.88	32.01	31.88	2,433
October 21, 2025	31.96	31.99	31.99	31.99	31.94	1,456
October 20, 2025	31.78	31.94	31.94	31.94	31.77	866
October 17, 2025	31.5	31.73	31.73	31.76	31.48	5,423
October 16, 2025	31.76	31.88	31.88	31.88	31.7	4,004
October 15, 2025	31.75	31.75	31.75	31.77	31.75	466
October 14, 2025	31.53	31.53	31.53	31.53	31.53	0
October 13, 2025	31.61	31.42	31.42	31.62	31.33	12,048
October 10, 2025	31.7	31.37	31.37	31.79	31.35	4,838
October 09, 2025	31.73	31.68	31.68	31.73	31.68	452
October 08, 2025	31.7	31.78	31.78	31.78	31.68	217
October 07, 2025	31.71	31.61	31.61	31.71	31.61	89,246
October 06, 2025	31.68	31.73	31.73	31.73	31.68	952
October 03, 2025	31.79	31.78	31.78	31.79	31.78	2,348
October 02, 2025	31.71	31.69	31.69	31.71	31.69	252
October 01, 2025	31.45	31.45	31.45	31.45	31.45	0
September 30, 2025	30.98	31.06	31.06	31.06	30.98	5,404
September 29, 2025	30.89	30.99	30.99	31.01	30.88	42,300
September 26, 2025	30.82	30.81	30.81	30.84	30.81	206
September 25, 2025	30.73	30.67	30.67	30.74	30.67	3,116
September 24, 2025	30.86	30.83	30.83	30.86	30.83	340
September 23, 2025	31.05	31	31	31.05	31	562
September 22, 2025	30.94	30.86	30.86	30.94	30.83	1,502
September 19, 2025	30.95	30.89	30.89	30.95	30.89	11,662
September 18, 2025	30.92	30.91	30.91	30.92	30.91	4,541
September 17, 2025	30.54	30.51	30.51	30.54	30.51	386
September 16, 2025	30.72	30.5	30.5	30.72	30.5	93
September 15, 2025	30.62	30.72	30.72	30.72	30.62	231
September 12, 2025	30.61	30.52	30.52	30.61	30.54	2,154