MSCI Inc. (LON:0A8Y)
London · Delayed Price · Currency is GBP · Price in USD 566.29
-16.23 (-2.79%)
At close: May 13, 2026
LON:0A8Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 587.56 | 600.00 | 573.01 | 582.52 | 582.52 | -0.03% | 363 |
| May 11, 2026 | 585.42 | 599.00 | 571.20 | 582.70 | 582.70 | -0.18% | 182 |
| May 8, 2026 | 571.68 | 598.88 | 571.68 | 583.76 | 583.76 | -0.13% | 286 |
| May 7, 2026 | 575.00 | 597.10 | 565.01 | 584.52 | 584.52 | 0.41% | 277 |
| May 6, 2026 | 581.00 | 600.00 | 575.00 | 582.16 | 582.16 | 0.73% | 170 |
| May 5, 2026 | 587.34 | 588.09 | 569.64 | 577.95 | 577.95 | -1.12% | 278 |
| May 4, 2026 | 606.69 | 607.86 | 581.63 | 584.47 | 584.47 | -1.31% | 256 |
| May 1, 2026 | 608.00 | 608.00 | 578.56 | 592.23 | 592.23 | 0.62% | 117 |
| Apr 30, 2026 | 583.20 | 608.00 | 578.87 | 588.58 | 588.58 | -1.14% | 130 |
| Apr 29, 2026 | 608.00 | 608.00 | 580.00 | 595.36 | 595.36 | -0.12% | 96 |
| Apr 28, 2026 | 591.02 | 602.88 | 569.16 | 596.07 | 596.07 | 0.84% | 121 |
| Apr 27, 2026 | 595.75 | 600.96 | 583.20 | 591.09 | 591.09 | -0.34% | 2,628 |
| Apr 24, 2026 | 606.74 | 606.74 | 582.11 | 593.10 | 593.10 | 0.80% | 793 |
| Apr 23, 2026 | 602.24 | 617.90 | 583.04 | 588.38 | 588.38 | -3.62% | 182 |
| Apr 22, 2026 | 597.39 | 621.29 | 597.00 | 610.50 | 610.50 | 3.62% | 417 |
| Apr 21, 2026 | 564.99 | 604.93 | 564.99 | 589.16 | 589.16 | 4.22% | 567 |
| Apr 20, 2026 | 582.90 | 582.90 | 550.00 | 565.32 | 565.32 | -0.78% | 291 |
| Apr 17, 2026 | 570.01 | 576.01 | 553.00 | 569.77 | 569.77 | 0.57% | 243 |
| Apr 16, 2026 | 564.11 | 573.38 | 546.46 | 566.51 | 566.51 | 1.08% | 287 |
| Apr 15, 2026 | 546.00 | 562.33 | 526.00 | 560.43 | 560.43 | 0.95% | 91 |
| Apr 14, 2026 | 555.55 | 564.21 | 535.17 | 555.13 | 555.13 | 0.66% | 118 |
| Apr 13, 2026 | 535.80 | 552.57 | 525.69 | 551.48 | 551.48 | 2.52% | 359 |
| Apr 10, 2026 | 555.55 | 564.22 | 532.36 | 537.94 | 537.94 | -1.68% | 96 |
| Apr 9, 2026 | 573.62 | 573.62 | 543.30 | 547.13 | 547.13 | -2.31% | 249 |
| Apr 8, 2026 | 572.49 | 584.03 | 540.70 | 560.04 | 560.04 | 1.99% | 648 |
| Apr 7, 2026 | 541.89 | 560.00 | 541.89 | 549.10 | 549.10 | 1.24% | 125 |
| 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 |