Invesco MSCI Europe ex-UK UCITS ETF (MXUK.L) LSE

3,510.00

-14.5(-0.41%)

Updated at September 30 09:03AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 20253,5123,524.53,524.53,5273,512162
September 26, 20253,5043,5073,5073,5073,503720
September 25, 20253,500.53,4903,4903,500.53,488.5744
September 24, 20253,493.53,5083,5083,5103,493.52,476
September 23, 20253,5173,521.53,521.53,521.53,5170
September 22, 20253,5173,503.53,503.53,5173,5036
September 19, 20253,4663,5063,5063,5173,466200
September 18, 20253,4733,5013,5013,5013,4732,531
September 17, 20253,4573,451.753,451.753,457.53,448.5154
September 16, 20253,4973,455.753,455.753,4973,455.756,639
September 15, 20253,478.53,485.253,485.253,485.253,478.51,788
September 12, 20253,471.53,464.253,464.253,471.53,46426
September 11, 20253,457.53,464.53,464.53,464.53,455.51,739
September 10, 20253,461.53,454.253,454.253,461.53,454.2518
September 09, 20253,465.53,460.753,460.753,465.53,455.5300
September 08, 20253,4563,467.753,467.753,467.753,45675
September 05, 20253,4653,4443,4443,465.53,441.572
September 04, 20253,4273,446.53,446.53,446.53,42755
September 03, 20253,4443,430.53,4323,4443,426.514
September 02, 20253,441.53,422.53,422.53,4453,419111
September 01, 20253,453.043,440.753,440.753,462.53,440.751,015
August 29, 20253,4533,444.53,444.53,460.53,444.529
August 28, 20253,460.53,455.53,455.53,4703,455.526
August 27, 20253,453.53,449.253,449.253,4623,439.546
August 26, 20253,4613,459.253,459.253,468.523,4554,216
August 22, 20253,4883,5183,5183,518.53,4881
August 21, 20253,496.53,4923,4923,496.53,486.559
August 20, 20253,474.53,499.253,499.253,499.253,469.57
August 19, 20253,4723,4943,4943,4943,4671,457
August 18, 20253,4623,457.53,457.53,4623,435.21,463
August 15, 20253,4573,461.753,461.753,466.53,456.547
August 14, 20253,4153,437.53,437.53,437.53,4156,219
August 13, 20253,429.53,4303,4303,4333,429.50
August 12, 20253,4173,413.753,413.753,418.53,3953,663
August 11, 20253,4343,4093,4093,4343,4072,003
August 08, 20253,420.823,427.753,427.753,427.753,418.48839
August 07, 20253,4033,4153,4153,4383,40375
August 06, 20253,412.53,3933,3933,412.53,387.58,302
August 05, 20253,4043,393.53,393.53,4043,384.5752
August 04, 20253,3583,388.53,388.53,388.53,358140
August 01, 20253,368.53,340.753,340.753,368.53,338.652,860
July 31, 20253,442.53,403.753,403.753,4453,403.759,878
July 30, 20253,435.53,432.753,432.753,4363,430.8435
July 29, 20253,452.53,4353,4353,4803,4351,185
July 28, 20253,519.53,444.53,444.53,519.53,444.539
July 25, 20253,4683,483.753,483.753,483.753,4591,218
July 24, 20253,483.53,473.53,473.53,4853,462.21104
July 23, 20253,451.53,447.253,447.253,460.53,445.1799
July 22, 20253,421.53,4233,4233,4233,409.52,971
July 21, 20253,436.53,435.253,435.253,437.53,423847
July 18, 20253,447.53,438.53,438.53,454.53,438.5130
July 17, 20253,4323,433.753,433.753,433.753,420.92699
July 16, 20253,4253,418.753,418.753,457.53,4111,796
July 15, 20253,456.53,432.753,432.753,483.53,432.75328
July 14, 20253,4253,451.253,451.253,451.253,425151
July 11, 20253,4563,4453,4453,4563,444122
July 10, 20253,4663,4653,4653,4723,4653,173
July 09, 20253,4353,4553,4553,4553,4286,085
July 08, 20253,4003,424.53,424.53,430.53,4002,696
July 07, 20253,3973,400.753,400.753,404.583,355.57,704