MSCI Inc. (LON:0A8Y)
London · Delayed Price · Currency is GBP · Price in USD 603.13
+3.69 (0.62%)
At close: Jul 10, 2026
LON:0A8Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 603.35 | 621.61 | 591.93 | 603.13 | 603.13 | 0.62% | 193 |
| Jul 9, 2026 | 603.50 | 623.00 | 596.85 | 599.44 | 599.44 | -1.07% | 127 |
| Jul 8, 2026 | 594.88 | 620.00 | 589.11 | 605.93 | 605.93 | -0.42% | 875 |
| Jul 7, 2026 | 617.15 | 620.00 | 600.90 | 608.50 | 608.50 | -0.37% | 189 |
| Jul 6, 2026 | 624.88 | 624.88 | 586.19 | 610.73 | 610.73 | 2.15% | 472 |
| Jul 2, 2026 | 580.00 | 603.88 | 580.00 | 597.85 | 597.85 | 1.63% | 194 |
| Jul 1, 2026 | 562.97 | 589.42 | 549.00 | 588.27 | 588.27 | 5.61% | 256 |
| Jun 30, 2026 | 563.00 | 571.10 | 550.00 | 557.03 | 557.03 | -0.09% | 126 |
| Jun 29, 2026 | 554.85 | 577.84 | 553.21 | 557.51 | 557.51 | -1.37% | 120 |
| Jun 26, 2026 | 552.34 | 565.67 | 540.00 | 565.28 | 565.28 | 0.18% | 212 |
| Jun 25, 2026 | 577.29 | 594.00 | 563.28 | 564.29 | 564.29 | -3.66% | 144 |
| Jun 24, 2026 | 579.26 | 598.14 | 576.43 | 585.70 | 585.70 | 1.04% | 818 |
| Jun 23, 2026 | 578.60 | 601.05 | 568.10 | 579.65 | 579.65 | 0.70% | 76 |
| Jun 22, 2026 | 581.19 | 593.28 | 568.55 | 575.60 | 575.60 | -1.04% | 360 |
| Jun 18, 2026 | 591.00 | 607.62 | 581.62 | 581.62 | 581.62 | -1.76% | 218 |
| Jun 17, 2026 | 591.51 | 612.30 | 591.28 | 592.03 | 592.03 | -3.12% | 156 |
| Jun 16, 2026 | 635.00 | 635.00 | 604.87 | 611.07 | 611.07 | -0.25% | 87 |
| Jun 15, 2026 | 600.13 | 616.19 | 588.00 | 612.59 | 612.59 | 2.61% | 244 |
| Jun 12, 2026 | 613.41 | 613.41 | 579.19 | 597.03 | 597.03 | -0.76% | 173 |
| Jun 11, 2026 | 602.98 | 617.89 | 593.05 | 601.61 | 601.61 | -0.26% | 96 |
| Jun 10, 2026 | 596.51 | 624.78 | 591.46 | 603.18 | 603.18 | 0.07% | 112 |
| Jun 9, 2026 | 607.22 | 622.87 | 596.51 | 602.77 | 602.77 | -0.16% | 92 |
| Jun 8, 2026 | 615.46 | 625.81 | 590.90 | 603.74 | 603.74 | -1.95% | 139 |
| Jun 5, 2026 | 618.87 | 641.43 | 601.10 | 615.72 | 615.72 | -1.02% | 219 |
| Jun 4, 2026 | 634.20 | 634.20 | 597.49 | 622.05 | 622.05 | 0.27% | 600 |
| Jun 3, 2026 | 635.00 | 645.00 | 611.27 | 620.39 | 620.39 | -2.10% | 1,359 |
| Jun 2, 2026 | 643.00 | 655.00 | 623.70 | 633.72 | 633.72 | -0.45% | 183 |
| Jun 1, 2026 | 638.08 | 655.00 | 623.25 | 636.60 | 636.60 | 0.26% | 736 |
| May 29, 2026 | 628.00 | 642.83 | 608.30 | 634.92 | 634.92 | 2.79% | 405 |
| May 28, 2026 | 604.50 | 619.78 | 580.11 | 617.70 | 617.70 | 2.29% | 34,431 |
| May 27, 2026 | 588.10 | 620.00 | 581.04 | 603.90 | 603.90 | 2.05% | 202 |
| May 26, 2026 | 585.00 | 600.00 | 572.39 | 591.78 | 591.78 | 0.34% | 220 |
| May 22, 2026 | 588.70 | 600.00 | 570.00 | 589.80 | 589.80 | 1.13% | 65 |
| May 21, 2026 | 563.86 | 599.98 | 563.86 | 583.21 | 583.21 | -0.49% | 380 |
| May 20, 2026 | 581.95 | 590.00 | 562.50 | 586.07 | 586.07 | -0.21% | 84 |
| May 19, 2026 | 586.53 | 598.04 | 584.00 | 587.28 | 587.28 | 1.05% | 4,204 |
| May 18, 2026 | 563.33 | 583.55 | 550.55 | 581.18 | 581.18 | 2.84% | 215 |
| May 15, 2026 | 566.18 | 580.00 | 558.46 | 565.13 | 565.13 | -0.19% | 511 |
| May 14, 2026 | 587.97 | 587.97 | 567.70 | 568.25 | 566.21 | 0.35% | 1,530 |
| May 13, 2026 | 562.95 | 600.00 | 554.69 | 566.29 | 564.26 | -2.79% | 347 |
| May 12, 2026 | 587.56 | 600.00 | 573.01 | 582.52 | 580.43 | -0.03% | 363 |
| May 11, 2026 | 585.42 | 599.00 | 571.20 | 582.70 | 580.61 | -0.18% | 182 |
| May 8, 2026 | 571.68 | 598.88 | 571.68 | 583.76 | 581.66 | -0.13% | 286 |
| May 7, 2026 | 575.00 | 597.10 | 565.01 | 584.52 | 582.42 | 0.41% | 277 |
| May 6, 2026 | 581.00 | 600.00 | 575.00 | 582.16 | 580.07 | 0.73% | 170 |
| May 5, 2026 | 587.34 | 588.09 | 569.64 | 577.95 | 575.88 | -1.12% | 278 |
| May 4, 2026 | 606.69 | 607.86 | 581.63 | 584.47 | 582.37 | -1.31% | 256 |
| May 1, 2026 | 608.00 | 608.00 | 578.56 | 592.23 | 590.11 | 0.62% | 117 |
| Apr 30, 2026 | 583.20 | 608.00 | 578.87 | 588.58 | 586.47 | -1.14% | 130 |
| Apr 29, 2026 | 608.00 | 608.00 | 580.00 | 595.36 | 593.22 | -0.12% | 96 |