Invesco MSCI Europe ex-UK UCITS ETF (MXUK.L) LSE
3,731.75
-11.5(-0.31%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
3,731.75
-11.5(-0.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3,696 | 3,731.75 | 3,731.75 | 3,731.75 | 3,696 | 14 |
| April 01, 2026 | 3,759.5 | 3,743.25 | 3,743.25 | 3,759.5 | 3,726.07 | 4,279 |
| March 31, 2026 | 3,638.95 | 3,650.5 | 3,650.5 | 3,662 | 3,628.08 | 2,656 |
| March 30, 2026 | 3,623 | 3,609.5 | 3,609.5 | 3,623 | 3,563.5 | 539 |
| March 27, 2026 | 3,580 | 3,581.5 | 3,581.5 | 3,590 | 3,562.5 | 3,630 |
| March 26, 2026 | 3,610 | 3,607.25 | 3,607.25 | 3,618.5 | 3,607.25 | 36 |
| March 25, 2026 | 3,647.5 | 3,646 | 3,646 | 3,661.3 | 3,646 | 1,405 |
| March 24, 2026 | 3,603 | 3,604.75 | 3,604.75 | 3,604.75 | 3,569 | 17 |
| March 23, 2026 | 3,505 | 3,584.25 | 3,584.25 | 3,633 | 3,484.5 | 6,168 |
| March 20, 2026 | 3,641.5 | 3,568 | 3,568 | 3,641.5 | 3,568 | 2,414 |
| March 19, 2026 | 3,657.5 | 3,610.5 | 3,610.5 | 3,657.5 | 3,608.5 | 14,387 |
| March 18, 2026 | 3,747 | 3,711.5 | 3,711.5 | 3,756.5 | 3,711.5 | 34 |
| March 17, 2026 | 3,750 | 3,733.25 | 3,733.25 | 3,750 | 3,733 | 212 |
| March 16, 2026 | 3,698.5 | 3,712.25 | 3,712.25 | 3,712.25 | 3,698.5 | 27 |
| March 13, 2026 | 3,683.5 | 3,699 | 3,699 | 3,699 | 3,682.5 | 2,943 |
| March 12, 2026 | 3,729.5 | 3,709 | 3,709 | 3,729.5 | 3,709 | 478 |
| March 11, 2026 | 3,723 | 3,727 | 3,727 | 3,733.5 | 3,723 | 12 |
| March 10, 2026 | 3,730 | 3,766 | 3,766 | 3,785.5 | 3,730 | 22 |
| March 09, 2026 | 3,633.5 | 3,695.25 | 3,695.25 | 3,695.25 | 3,633 | 15,430 |
| March 06, 2026 | 3,757 | 3,721 | 3,721 | 3,757 | 3,700 | 68 |
| March 05, 2026 | 3,825 | 3,772.75 | 3,772.75 | 3,854 | 3,772.75 | 300 |
| March 04, 2026 | 3,786.5 | 3,834.5 | 3,834.5 | 3,834.5 | 3,782.5 | 854 |
| March 03, 2026 | 3,857.5 | 3,773 | 3,773 | 3,858.5 | 3,714 | 132 |
| March 02, 2026 | 3,921.5 | 3,910.5 | 3,910.5 | 3,960.5 | 3,876.5 | 107 |
| February 27, 2026 | 4,018.5 | 4,010.5 | 4,010.5 | 4,018.5 | 3,997 | 21 |
| February 26, 2026 | 4,059 | 3,983 | 3,983 | 4,059 | 3,983 | 8 |
| February 25, 2026 | 3,987.5 | 3,983.25 | 3,983.25 | 3,987.5 | 3,974 | 610 |
| February 24, 2026 | 3,939.5 | 3,961 | 3,961 | 3,970 | 3,939.5 | 28 |
| February 23, 2026 | 3,971 | 3,962.5 | 3,962.5 | 3,971 | 3,962.5 | 1,522 |
| February 20, 2026 | 3,960 | 3,977 | 0 | 3,977 | 3,957.5 | 32 |
| February 19, 2026 | 3,941 | 3,947.25 | 0 | 3,947.25 | 3,941 | 238 |
| February 18, 2026 | 3,941.5 | 3,956.5 | 0 | 3,956.5 | 3,941.2 | 410 |
| February 17, 2026 | 3,887.5 | 3,924 | 0 | 3,924 | 3,887.5 | 276 |
| February 16, 2026 | 3,889.5 | 3,881.5 | 0 | 3,889.5 | 3,881.5 | 334 |
| February 13, 2026 | 3,929 | 3,881.5 | 0 | 3,929 | 3,871.5 | 29 |
| February 12, 2026 | 3,941 | 3,888 | 0 | 3,941 | 3,888 | 219 |
| February 11, 2026 | 3,914.25 | 3,904.5 | 0 | 3,914.25 | 3,904.5 | 797 |
| February 10, 2026 | 3,912.5 | 3,916.5 | 0 | 3,925 | 3,912.5 | 0 |
| February 09, 2026 | 3,888.33 | 3,907.25 | 0 | 3,907.25 | 3,882.5 | 8,149 |
| February 06, 2026 | 3,824.3 | 3,862.25 | 0 | 3,862.25 | 3,818.32 | 61,073 |
| February 05, 2026 | 3,836 | 3,841 | 0 | 3,849.5 | 3,826 | 34 |
| February 04, 2026 | 3,840.5 | 3,848.25 | 0 | 3,860.5 | 3,830.5 | 239 |
| February 03, 2026 | 3,870 | 3,843 | 0 | 3,881 | 3,838.5 | 394 |
| February 02, 2026 | 3,798 | 3,857 | 0 | 3,858.22 | 3,797.5 | 1,427 |
| January 30, 2026 | 3,812 | 3,822.5 | 0 | 3,830.5 | 3,812 | 268 |
| January 29, 2026 | 3,842.5 | 3,795.5 | 0 | 3,842.5 | 3,794 | 964 |
| January 28, 2026 | 3,863 | 3,810 | 0 | 3,863 | 3,810 | 25 |
| January 27, 2026 | 3,840 | 3,862.5 | 0 | 3,862.5 | 3,829 | 842 |
| January 26, 2026 | 3,822 | 3,828 | 0 | 3,828 | 3,813 | 2,277 |
| January 23, 2026 | 3,826.5 | 3,809 | 0 | 3,832.5 | 3,806.5 | 3,770 |
| January 22, 2026 | 3,849 | 3,838.75 | 0 | 3,850 | 3,838.75 | 1,993 |
| January 21, 2026 | 3,795.5 | 3,794.5 | 0 | 3,802 | 3,784 | 1,620 |
| January 20, 2026 | 3,783.5 | 3,802 | 0 | 3,802 | 3,768.5 | 2,326 |
| January 19, 2026 | 3,810.5 | 3,803 | 0 | 3,822 | 3,795 | 831 |
| January 16, 2026 | 3,860.5 | 3,853.5 | 0 | 3,860.5 | 3,847.5 | 168 |
| January 15, 2026 | 3,844.5 | 3,861.5 | 0 | 3,866.5 | 3,844.5 | 2,683 |
| January 14, 2026 | 3,842 | 3,841.5 | 0 | 3,849.5 | 3,834 | 971 |
| January 13, 2026 | 3,841.5 | 3,834.75 | 0 | 3,842.5 | 3,826.5 | 5,504 |
| January 12, 2026 | 3,830.5 | 3,839.5 | 0 | 3,839.5 | 3,827 | 12 |
| January 09, 2026 | 3,804 | 3,835 | 0 | 3,835 | 3,804 | 986 |