MSCI Inc. (LON:0A8Y)
London · Delayed Price · Currency is GBP · Price in USD 563.68
-4.12 (-0.73%)
At close: Aug 21, 2026
LON:0A8Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 573.73 | 576.47 | 562.02 | 567.03 | 567.03 | -0.14% | 36 |
| 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 |
| Aug 12, 2026 | 560.32 | 583.95 | 550.79 | 561.25 | 559.20 | -0.18% | 118 |
| Aug 11, 2026 | 583.56 | 583.56 | 558.00 | 562.28 | 560.22 | -0.12% | 214 |
| Aug 10, 2026 | 563.32 | 583.27 | 548.48 | 562.97 | 560.91 | -0.04% | 211 |
| Aug 7, 2026 | 565.00 | 582.30 | 560.00 | 563.21 | 561.15 | -0.60% | 107 |
| Aug 6, 2026 | 571.87 | 583.24 | 563.67 | 566.59 | 564.52 | -0.65% | 132 |
| Aug 5, 2026 | 588.72 | 588.72 | 568.50 | 570.32 | 568.23 | -0.54% | 111 |
| Aug 4, 2026 | 561.00 | 585.00 | 555.90 | 573.44 | 571.34 | -0.17% | 182 |
| Aug 3, 2026 | 554.34 | 585.00 | 554.34 | 574.44 | 572.34 | -0.88% | 140 |
| Jul 31, 2026 | 565.00 | 580.00 | 565.00 | 579.54 | 577.42 | 0.82% | 48 |
| Jul 30, 2026 | 582.00 | 593.95 | 560.00 | 574.83 | 572.73 | -1.56% | 891 |
| Jul 29, 2026 | 580.48 | 589.58 | 542.50 | 583.95 | 581.81 | 0.84% | 191 |
| Jul 28, 2026 | 557.57 | 587.38 | 555.00 | 579.10 | 576.98 | 1.40% | 428 |
| Jul 27, 2026 | 562.00 | 572.91 | 544.11 | 571.12 | 569.03 | 2.57% | 405 |
| Jul 24, 2026 | 550.00 | 567.00 | 550.00 | 556.79 | 554.75 | 0.32% | 196 |
| Jul 23, 2026 | 571.61 | 580.48 | 549.49 | 555.01 | 552.98 | -2.22% | 653 |
| Jul 22, 2026 | 566.00 | 580.00 | 555.44 | 567.59 | 565.51 | 0.71% | 1,372 |
| Jul 21, 2026 | 629.34 | 645.00 | 543.00 | 563.59 | 561.53 | -10.19% | 2,137 |
| Jul 20, 2026 | 645.00 | 650.00 | 620.85 | 627.53 | 625.23 | -0.52% | 260 |
| Jul 17, 2026 | 650.00 | 650.00 | 616.80 | 630.81 | 628.50 | -0.51% | 174 |
| Jul 16, 2026 | 617.44 | 635.00 | 605.00 | 634.02 | 631.70 | 1.10% | 74 |
| Jul 15, 2026 | 608.79 | 630.27 | 603.00 | 627.11 | 624.82 | 3.21% | 559 |
| Jul 14, 2026 | 620.23 | 630.00 | 595.84 | 607.61 | 605.39 | -1.71% | 55 |
| Jul 13, 2026 | 604.97 | 620.00 | 587.01 | 618.17 | 615.91 | 2.49% | 284 |
| Jul 10, 2026 | 603.35 | 621.61 | 591.93 | 603.13 | 600.92 | 0.62% | 193 |
| Jul 9, 2026 | 603.50 | 623.00 | 596.85 | 599.44 | 597.25 | -1.07% | 127 |
| Jul 8, 2026 | 594.88 | 620.00 | 589.11 | 605.93 | 603.71 | -0.42% | 875 |
| Jul 7, 2026 | 617.15 | 620.00 | 600.90 | 608.50 | 606.27 | -0.37% | 189 |
| Jul 6, 2026 | 624.88 | 624.88 | 586.19 | 610.73 | 608.50 | 2.15% | 472 |
| Jul 2, 2026 | 580.00 | 603.88 | 580.00 | 597.85 | 595.66 | 1.63% | 194 |
| Jul 1, 2026 | 562.97 | 589.42 | 549.00 | 588.27 | 586.12 | 5.61% | 256 |
| Jun 30, 2026 | 563.00 | 571.10 | 550.00 | 557.03 | 554.99 | -0.09% | 126 |
| Jun 29, 2026 | 554.85 | 577.84 | 553.21 | 557.51 | 555.47 | -1.37% | 120 |
| Jun 26, 2026 | 552.34 | 565.67 | 540.00 | 565.28 | 563.21 | 0.18% | 212 |
| Jun 25, 2026 | 577.29 | 594.00 | 563.28 | 564.29 | 562.22 | -3.66% | 144 |
| Jun 24, 2026 | 579.26 | 598.14 | 576.43 | 585.70 | 583.56 | 1.04% | 818 |
| Jun 23, 2026 | 578.60 | 601.05 | 568.10 | 579.65 | 577.53 | 0.70% | 76 |
| Jun 22, 2026 | 581.19 | 593.28 | 568.55 | 575.60 | 573.49 | -1.04% | 360 |
| Jun 18, 2026 | 591.00 | 607.62 | 581.62 | 581.62 | 579.49 | -1.76% | 218 |
| Jun 17, 2026 | 591.51 | 612.30 | 591.28 | 592.03 | 589.86 | -3.12% | 156 |
| Jun 16, 2026 | 635.00 | 635.00 | 604.87 | 611.07 | 608.83 | -0.25% | 87 |
| Jun 15, 2026 | 600.13 | 616.19 | 588.00 | 612.59 | 610.35 | 2.61% | 244 |
| Jun 12, 2026 | 613.41 | 613.41 | 579.19 | 597.03 | 594.85 | -0.76% | 173 |
| Jun 11, 2026 | 602.98 | 617.89 | 593.05 | 601.61 | 599.41 | -0.26% | 96 |