MSCI Inc. (LON:0A8Y)
London · Delayed Price · Currency is GBP · Price in USD 542.38
+3.40 (0.63%)
At close: Apr 2, 2026
LON:0A8Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 535.00 | 545.00 | 523.48 | 542.38 | 542.38 | 0.63% | 68 |
| Apr 1, 2026 | 530.00 | 567.29 | 525.72 | 538.98 | 538.98 | -0.04% | 93 |
| Mar 31, 2026 | 531.88 | 550.71 | 520.00 | 539.22 | 539.22 | 1.50% | 145 |
| Mar 30, 2026 | 537.77 | 539.70 | 518.00 | 531.27 | 531.27 | 1.30% | 120 |
| Mar 27, 2026 | 525.00 | 546.44 | 524.44 | 524.44 | 524.44 | -2.13% | 681 |
| Mar 26, 2026 | 543.50 | 543.50 | 505.00 | 535.85 | 535.85 | 1.44% | 3,841 |
| Mar 25, 2026 | 547.86 | 548.74 | 526.23 | 528.26 | 528.26 | -2.40% | 531 |
| Mar 24, 2026 | 568.14 | 568.14 | 536.91 | 541.26 | 541.26 | -2.83% | 85 |
| Mar 23, 2026 | 540.00 | 566.11 | 540.00 | 557.00 | 557.00 | 1.05% | 1,747 |
| Mar 20, 2026 | 566.00 | 566.00 | 535.61 | 551.24 | 551.24 | -0.61% | 138 |
| Mar 19, 2026 | 556.74 | 566.00 | 533.85 | 554.64 | 554.64 | -0.44% | 124 |
| Mar 18, 2026 | 566.00 | 566.00 | 552.05 | 557.08 | 557.08 | -0.96% | 31 |
| Mar 17, 2026 | 566.75 | 571.13 | 550.50 | 562.46 | 562.46 | 1.84% | 258 |
| Mar 16, 2026 | 565.76 | 565.76 | 530.88 | 552.28 | 552.28 | 0.41% | 1,517 |
| Mar 13, 2026 | 537.00 | 550.40 | 532.60 | 550.00 | 550.00 | 2.01% | 3,266 |
| Mar 12, 2026 | 545.00 | 553.80 | 535.91 | 539.15 | 539.15 | -1.04% | 68 |
| Mar 11, 2026 | 546.00 | 559.99 | 534.95 | 544.81 | 544.81 | -1.72% | 265 |
| Mar 10, 2026 | 565.74 | 567.52 | 550.37 | 554.37 | 554.37 | -1.04% | 484 |
| Mar 9, 2026 | 549.49 | 568.00 | 549.49 | 560.22 | 560.22 | -0.51% | 148 |
| Mar 6, 2026 | 553.97 | 569.00 | 550.01 | 563.12 | 563.12 | -0.57% | 451 |
| Mar 5, 2026 | 563.89 | 580.00 | 562.29 | 566.34 | 566.34 | -1.37% | 384 |
| Mar 4, 2026 | 571.00 | 574.19 | 556.18 | 574.19 | 574.19 | 1.45% | 113 |
| Mar 3, 2026 | 579.00 | 579.00 | 555.00 | 565.97 | 565.97 | -0.83% | 78 |
| Mar 2, 2026 | 555.00 | 575.83 | 555.00 | 570.70 | 570.70 | -0.43% | 303 |
| Feb 27, 2026 | 574.13 | 581.46 | 558.47 | 573.15 | 573.15 | 0.63% | 210 |
| Feb 26, 2026 | 556.87 | 571.75 | 552.80 | 569.56 | 569.56 | 2.21% | 275 |
| Feb 25, 2026 | 558.00 | 560.66 | 545.00 | 557.22 | 557.22 | 1.28% | 455 |
| Feb 24, 2026 | 540.79 | 552.05 | 528.26 | 550.19 | 550.19 | 1.67% | 363 |
| Feb 23, 2026 | 536.98 | 553.99 | 536.61 | 541.14 | 541.14 | -0.71% | 248 |
| Feb 20, 2026 | 541.12 | 551.74 | 533.75 | 545.00 | 545.00 | 1.43% | 625 |
| Feb 19, 2026 | 537.42 | 553.00 | 537.00 | 537.30 | 537.30 | -1.05% | 422 |
| Feb 18, 2026 | 522.51 | 544.86 | 522.51 | 542.99 | 542.99 | 4.48% | 408 |
| Feb 17, 2026 | 516.00 | 539.88 | 514.00 | 519.70 | 519.70 | -1.97% | 580 |
| Feb 13, 2026 | 527.22 | 536.39 | 514.71 | 530.14 | 530.14 | 1.89% | 507 |
| Feb 12, 2026 | 511.50 | 520.33 | 501.40 | 520.33 | 518.21 | 0.38% | 666 |
| Feb 11, 2026 | 517.87 | 528.68 | 502.12 | 518.36 | 516.25 | -1.67% | 1,221 |
| Feb 10, 2026 | 565.52 | 565.52 | 500.00 | 527.14 | 525.00 | -5.91% | 526 |
| Feb 9, 2026 | 578.04 | 578.04 | 550.62 | 560.28 | 558.00 | 0.58% | 326 |
| Feb 6, 2026 | 566.50 | 575.06 | 551.96 | 557.07 | 554.81 | -0.95% | 259 |
| Feb 5, 2026 | 571.02 | 592.96 | 553.20 | 562.39 | 560.10 | -1.26% | 1,892 |
| Feb 4, 2026 | 581.48 | 587.02 | 559.04 | 569.54 | 567.22 | -2.01% | 1,012 |
| Feb 3, 2026 | 630.00 | 630.00 | 574.19 | 581.24 | 578.88 | -7.04% | 1,681 |
| Feb 2, 2026 | 609.22 | 625.25 | 600.71 | 625.25 | 622.71 | 3.05% | 280 |
| Jan 30, 2026 | 609.00 | 619.97 | 596.08 | 606.75 | 604.28 | 0.56% | 219 |
| Jan 29, 2026 | 606.00 | 622.15 | 600.12 | 603.35 | 600.90 | -0.47% | 195 |
| Jan 28, 2026 | 583.69 | 620.00 | 551.99 | 606.20 | 603.73 | 3.68% | 378 |
| Jan 27, 2026 | 598.77 | 598.77 | 577.99 | 584.71 | 582.33 | -1.51% | 71 |
| Jan 26, 2026 | 584.00 | 596.75 | 584.00 | 593.69 | 591.28 | 1.05% | 115 |
| Jan 23, 2026 | 591.30 | 598.00 | 583.88 | 587.50 | 585.11 | -0.50% | 93 |
| Jan 22, 2026 | 594.85 | 597.31 | 585.44 | 590.48 | 588.08 | 0.11% | 83 |