Skip to main content
logo
MSCI Inc. (LON:0A8Y)
London flag London · Delayed Price · Currency is GBP · Price in USD
633.72
-2.88 (-0.45%)
At close: Jun 2, 2026

LON:0A8Y Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 2026638.08655.00623.25636.60636.600.26%736
May 29, 2026628.00642.83608.30634.92634.922.79%405
May 28, 2026604.50619.78580.11617.70617.702.29%34,431
May 27, 2026588.10620.00581.04603.90603.902.05%202
May 26, 2026585.00600.00572.39591.78591.780.34%220
May 22, 2026588.70600.00570.00589.80589.801.13%65
May 21, 2026563.86599.98563.86583.21583.21-0.49%380
May 20, 2026581.95590.00562.50586.07586.07-0.21%84
May 19, 2026586.53598.04584.00587.28587.281.05%4,204
May 18, 2026563.33583.55550.55581.18581.182.84%215
May 15, 2026566.18580.00558.46565.13565.13-0.19%511
May 14, 2026587.97587.97567.70568.25566.210.35%1,530
May 13, 2026562.95600.00554.69566.29564.26-2.79%347
May 12, 2026587.56600.00573.01582.52580.43-0.03%363
May 11, 2026585.42599.00571.20582.70580.61-0.18%182
May 8, 2026571.68598.88571.68583.76581.66-0.13%286
May 7, 2026575.00597.10565.01584.52582.420.41%277
May 6, 2026581.00600.00575.00582.16580.070.73%170
May 5, 2026587.34588.09569.64577.95575.88-1.12%278
May 4, 2026606.69607.86581.63584.47582.37-1.31%256
May 1, 2026608.00608.00578.56592.23590.110.62%117
Apr 30, 2026583.20608.00578.87588.58586.47-1.14%130
Apr 29, 2026608.00608.00580.00595.36593.22-0.12%96
Apr 28, 2026591.02602.88569.16596.07593.930.84%121
Apr 27, 2026595.75600.96583.20591.09588.97-0.34%2,628
Apr 24, 2026606.74606.74582.11593.10590.970.80%793
Apr 23, 2026602.24617.90583.04588.38586.27-3.62%182
Apr 22, 2026597.39621.29597.00610.50608.313.62%417
Apr 21, 2026564.99604.93564.99589.16587.054.22%567
Apr 20, 2026582.90582.90550.00565.32563.29-0.78%291
Apr 17, 2026570.01576.01553.00569.77567.720.57%243
Apr 16, 2026564.11573.38546.46566.51564.481.08%287
Apr 15, 2026546.00562.33526.00560.43558.420.95%91
Apr 14, 2026555.55564.21535.17555.13553.140.66%118
Apr 13, 2026535.80552.57525.69551.48549.502.52%359
Apr 10, 2026555.55564.22532.36537.94536.01-1.68%96
Apr 9, 2026573.62573.62543.30547.13545.17-2.31%249
Apr 8, 2026572.49584.03540.70560.04558.031.99%648
Apr 7, 2026541.89560.00541.89549.10547.131.24%125
Apr 2, 2026535.00545.00523.48542.38540.440.63%68
Apr 1, 2026530.00567.29525.72538.98537.05-0.04%93
Mar 31, 2026531.88550.71520.00539.22537.291.50%145
Mar 30, 2026537.77539.70518.00531.27529.361.30%120
Mar 27, 2026525.00546.44524.44524.44522.56-2.13%681
Mar 26, 2026543.50543.50505.00535.85533.931.44%3,841
Mar 25, 2026547.86548.74526.23528.26526.36-2.40%531
Mar 24, 2026568.14568.14536.91541.26539.32-2.83%85
Mar 23, 2026540.00566.11540.00557.00555.001.05%1,747
Mar 20, 2026566.00566.00535.61551.24549.26-0.61%138
Mar 19, 2026556.74566.00533.85554.64552.65-0.44%124