MSCI Inc. (LON:0A8Y)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 622.28
+18.66 (3.09%)
At close: Oct 22, 2026
LON:0A8Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 598.30 | 623.26 | 598.30 | 622.28 | 622.28 | 3.09% | 204 |
| Oct 21, 2026 | 596.45 | 607.57 | 580.05 | 603.62 | 603.62 | 2.72% | 316 |
| Oct 20, 2026 | 570.60 | 610.00 | 558.30 | 587.64 | 587.64 | 4.76% | 1,288 |
| Oct 19, 2026 | 578.88 | 586.03 | 558.73 | 560.93 | 560.93 | -0.95% | 154 |
| Oct 16, 2026 | 578.30 | 580.00 | 566.31 | 566.31 | 566.31 | -1.20% | 160 |
| Oct 15, 2026 | 559.00 | 573.99 | 548.64 | 573.18 | 573.18 | 2.40% | 234 |
| Oct 14, 2026 | 560.82 | 568.30 | 548.64 | 559.75 | 559.75 | -0.46% | 182 |
| Oct 13, 2026 | 567.48 | 573.30 | 560.04 | 562.32 | 562.32 | -1.09% | 130 |
| Oct 12, 2026 | 559.42 | 574.25 | 555.20 | 568.54 | 568.54 | 0.80% | 178 |
| Oct 9, 2026 | 547.63 | 571.00 | 547.63 | 564.04 | 564.04 | 0.32% | 219 |
| Oct 8, 2026 | 550.00 | 562.33 | 550.00 | 562.24 | 562.24 | 0.84% | 149 |
| Oct 7, 2026 | 550.49 | 562.00 | 543.75 | 557.57 | 557.57 | 0.43% | 102 |
| Oct 6, 2026 | 552.35 | 565.00 | 547.74 | 555.21 | 555.21 | 1.00% | 220 |
| Oct 5, 2026 | 540.84 | 550.08 | 533.50 | 549.69 | 549.69 | 1.96% | 434 |
| Oct 2, 2026 | 545.39 | 563.84 | 536.88 | 539.14 | 539.14 | -1.60% | 432 |
| Oct 1, 2026 | 538.00 | 550.12 | 534.89 | 547.90 | 547.90 | 1.53% | 256 |
| Sep 30, 2026 | 539.76 | 547.21 | 535.28 | 539.65 | 539.65 | 0.62% | 7,051 |
| Sep 29, 2026 | 535.62 | 547.60 | 531.27 | 536.33 | 536.33 | -1.36% | 422 |
| Sep 28, 2026 | 558.40 | 569.00 | 540.09 | 543.73 | 543.73 | -1.70% | 208 |
| Sep 25, 2026 | 550.72 | 569.00 | 547.04 | 553.16 | 553.16 | -0.73% | 173 |
| Sep 24, 2026 | 559.90 | 561.00 | 550.00 | 557.21 | 557.21 | 0.02% | 173 |
| Sep 23, 2026 | 546.50 | 560.00 | 542.76 | 557.09 | 557.09 | 1.23% | 262 |
| Sep 22, 2026 | 563.30 | 567.15 | 547.00 | 550.34 | 550.34 | -1.41% | 63 |
| Sep 21, 2026 | 542.00 | 561.90 | 542.00 | 558.23 | 558.23 | 1.12% | 719 |
| Sep 18, 2026 | 551.27 | 559.58 | 540.00 | 552.07 | 552.07 | 0.12% | 144 |
| Sep 17, 2026 | 543.05 | 551.89 | 535.00 | 551.39 | 551.39 | 1.18% | 223 |
| Sep 16, 2026 | 552.91 | 555.25 | 540.92 | 544.96 | 544.96 | -0.92% | 149 |
| Sep 15, 2026 | 552.91 | 558.30 | 540.00 | 550.03 | 550.03 | 0.85% | 303 |
| Sep 14, 2026 | 554.61 | 569.95 | 543.79 | 545.38 | 545.38 | -1.93% | 443 |
| Sep 11, 2026 | 543.95 | 558.16 | 543.62 | 556.11 | 556.11 | 1.71% | 815 |
| Sep 10, 2026 | 562.74 | 562.74 | 543.00 | 546.78 | 546.78 | -1.32% | 22,049 |
| Sep 9, 2026 | 551.86 | 559.96 | 544.91 | 554.07 | 554.07 | 0.33% | 350 |
| Sep 8, 2026 | 576.33 | 576.98 | 552.24 | 552.24 | 552.24 | -3.07% | 363 |
| Sep 4, 2026 | 567.02 | 581.03 | 560.00 | 569.72 | 569.72 | -1.00% | 100 |
| Sep 3, 2026 | 571.81 | 577.00 | 550.00 | 575.50 | 575.50 | 2.55% | 268 |
| Sep 2, 2026 | 575.55 | 575.55 | 547.02 | 561.19 | 561.19 | -0.69% | 192 |
| Sep 1, 2026 | 565.00 | 577.82 | 558.91 | 565.09 | 565.09 | -1.40% | 1,607 |
| Aug 31, 2026 | 570.50 | 592.42 | 550.00 | 573.10 | 573.10 | 0.14% | 39 |
| Aug 28, 2026 | 564.60 | 587.00 | 550.00 | 572.28 | 572.28 | 0.43% | 133 |
| Aug 27, 2026 | 564.22 | 575.38 | 559.27 | 569.82 | 569.82 | 0.92% | 101 |
| Aug 26, 2026 | 558.88 | 570.00 | 557.59 | 564.63 | 564.63 | -0.30% | 105 |
| Aug 25, 2026 | 567.42 | 581.14 | 562.17 | 566.35 | 566.35 | -0.67% | 84 |
| Aug 24, 2026 | 562.81 | 587.00 | 558.99 | 570.17 | 570.17 | 1.15% | 574 |
| Aug 21, 2026 | 573.73 | 576.47 | 562.02 | 563.68 | 563.68 | -0.73% | 138 |
| Aug 20, 2026 | 575.66 | 580.00 | 559.33 | 567.80 | 567.80 | -0.21% | 55 |
| Aug 19, 2026 | 552.20 | 575.74 | 552.20 | 569.00 | 569.00 | 0.44% | 181 |
| Aug 18, 2026 | 555.21 | 568.00 | 550.66 | 566.53 | 566.53 | 1.29% | 257 |
| Aug 17, 2026 | 547.00 | 580.32 | 547.00 | 559.31 | 559.31 | -1.87% | 642 |
| Aug 14, 2026 | 580.00 | 582.40 | 561.51 | 569.99 | 569.99 | 1.64% | 191 |
| Aug 13, 2026 | 571.93 | 578.78 | 556.40 | 562.87 | 560.81 | 0.29% | 148 |