BNP PARIBAS EASY MSCI Emerging Min TE (LON:EKGB)
London · Delayed Price · Currency is GBP · Price in GBX 1,519.10
+10.70 (0.71%)
Last updated: Sep 22, 2026, 12:09 PM GMT
LON:EKGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,505.60 | 1,514.60 | 1,505.20 | 1,519.10 | 1,519.10 | 0.71% | 3,572 |
| Sep 21, 2026 | 1,503.60 | 1,509.80 | 1,503.20 | 1,508.40 | 1,508.40 | 2.72% | 6,710 |
| Sep 18, 2026 | 1,468.40 | 1,468.40 | 1,468.40 | 1,468.40 | 1,468.40 | -0.51% | - |
| Sep 17, 2026 | 1,458.20 | 1,458.20 | 1,456.00 | 1,476.00 | 1,476.00 | 1.58% | 3,100 |
| Sep 16, 2026 | 1,453.40 | 1,459.80 | 1,451.60 | 1,453.00 | 1,453.00 | 0.83% | 118,526 |
| Sep 15, 2026 | 1,445.20 | 1,445.20 | 1,445.20 | 1,441.10 | 1,441.10 | -0.43% | 620 |
| Sep 14, 2026 | 1,455.40 | 1,455.40 | 1,449.80 | 1,447.30 | 1,447.30 | -2.60% | 6,644 |
| Sep 11, 2026 | 1,482.00 | 1,482.00 | 1,479.80 | 1,486.00 | 1,486.00 | 0.94% | 3,050 |
| Sep 10, 2026 | 1,483.80 | 1,486.00 | 1,470.40 | 1,472.20 | 1,472.20 | -1.31% | 8,918 |
| Sep 9, 2026 | 1,491.80 | 1,491.80 | 1,491.80 | 1,491.80 | 1,491.80 | -0.78% | - |
| Sep 8, 2026 | 1,503.60 | 1,503.60 | 1,503.60 | 1,503.60 | 1,503.60 | 0.28% | - |
| Sep 7, 2026 | 1,500.80 | 1,500.80 | 1,499.00 | 1,499.40 | 1,499.40 | 0.45% | 2,440 |
| Sep 4, 2026 | 1,478.80 | 1,482.00 | 1,477.80 | 1,492.70 | 1,492.70 | 1.70% | 2,434 |
| Sep 3, 2026 | 1,463.60 | 1,463.60 | 1,460.80 | 1,467.70 | 1,467.70 | 0.17% | 3,720 |
| Sep 2, 2026 | 1,453.80 | 1,453.80 | 1,447.80 | 1,465.20 | 1,465.20 | -0.12% | 4,844 |
| Sep 1, 2026 | 1,466.40 | 1,466.60 | 1,461.20 | 1,467.00 | 1,467.00 | -0.35% | 5,490 |
| Aug 28, 2026 | 1,468.60 | 1,472.40 | 1,468.60 | 1,472.10 | 1,472.10 | 0.64% | 3,100 |
| Aug 27, 2026 | 1,465.60 | 1,466.20 | 1,465.60 | 1,462.70 | 1,462.70 | 0.15% | 1,240 |
| Aug 26, 2026 | 1,460.50 | 1,460.50 | 1,460.50 | 1,460.50 | 1,460.50 | 0.64% | - |
| Aug 25, 2026 | 1,445.40 | 1,452.20 | 1,445.20 | 1,451.20 | 1,451.20 | 1.47% | 10,485 |
| Aug 24, 2026 | 1,437.60 | 1,437.60 | 1,435.80 | 1,430.20 | 1,430.20 | -1.71% | 1,260 |
| Aug 21, 2026 | 1,457.60 | 1,458.00 | 1,454.20 | 1,455.10 | 1,455.10 | 1.15% | 6,280 |
| Aug 20, 2026 | 1,429.80 | 1,439.80 | 1,429.80 | 1,438.60 | 1,438.60 | 0.30% | 3,686 |
| Aug 19, 2026 | 1,434.60 | 1,435.40 | 1,433.40 | 1,434.30 | 1,434.30 | 0.57% | 8,811 |
| Aug 18, 2026 | 1,426.10 | 1,426.10 | 1,426.10 | 1,426.10 | 1,426.10 | -3.33% | - |
| Aug 17, 2026 | 1,465.80 | 1,468.40 | 1,465.40 | 1,475.30 | 1,475.30 | 1.70% | 4,889 |
| Aug 14, 2026 | 1,450.60 | 1,450.60 | 1,450.60 | 1,450.60 | 1,450.60 | -0.61% | - |
| Aug 13, 2026 | 1,463.40 | 1,463.40 | 1,463.40 | 1,459.50 | 1,459.50 | 0.58% | 620 |
| Aug 12, 2026 | 1,443.80 | 1,453.00 | 1,443.20 | 1,451.10 | 1,451.10 | 1.32% | 5,641 |
| Aug 11, 2026 | 1,435.00 | 1,435.00 | 1,435.00 | 1,432.20 | 1,432.20 | 0.63% | 630 |
| Aug 10, 2026 | 1,423.20 | 1,423.20 | 1,423.20 | 1,423.20 | 1,423.20 | -0.52% | - |
| Aug 7, 2026 | 1,425.20 | 1,438.60 | 1,425.20 | 1,430.70 | 1,430.70 | -0.10% | 18,334 |
| Aug 6, 2026 | 1,420.80 | 1,420.80 | 1,420.60 | 1,432.10 | 1,432.10 | -0.73% | 2,412 |
| Aug 5, 2026 | 1,436.60 | 1,443.40 | 1,436.60 | 1,442.60 | 1,442.60 | 0.15% | 5,628 |
| Aug 4, 2026 | 1,413.40 | 1,434.00 | 1,410.20 | 1,440.50 | 1,440.50 | 2.98% | 8,166 |
| Aug 3, 2026 | 1,407.60 | 1,407.60 | 1,391.20 | 1,398.80 | 1,398.80 | 0.13% | 20,906 |
| Jul 31, 2026 | 1,425.40 | 1,426.40 | 1,419.20 | 1,397.00 | 1,397.00 | 1.40% | 15,300 |
| Jul 30, 2026 | 1,342.00 | 1,376.60 | 1,338.00 | 1,377.70 | 1,377.70 | 1.80% | 22,251 |
| Jul 29, 2026 | 1,368.20 | 1,368.20 | 1,361.40 | 1,353.40 | 1,353.40 | -1.82% | 7,760 |
| Jul 28, 2026 | 1,366.80 | 1,373.60 | 1,366.80 | 1,378.50 | 1,378.50 | -0.91% | 3,757 |
| Jul 27, 2026 | 1,411.80 | 1,411.80 | 1,396.20 | 1,391.10 | 1,391.10 | -1.10% | 2,555 |
| Jul 24, 2026 | 1,406.60 | 1,406.60 | 1,406.60 | 1,406.60 | 1,406.60 | -0.47% | - |
| Jul 23, 2026 | 1,437.20 | 1,437.20 | 1,416.80 | 1,413.20 | 1,413.20 | -1.13% | 6,890 |
| Jul 22, 2026 | 1,414.40 | 1,414.40 | 1,414.40 | 1,429.40 | 1,429.40 | -0.15% | 605 |
| Jul 21, 2026 | 1,431.60 | 1,431.60 | 1,431.60 | 1,431.60 | 1,431.60 | 2.51% | - |
| Jul 20, 2026 | 1,396.00 | 1,396.00 | 1,394.20 | 1,396.50 | 1,396.50 | 1.38% | 2,560 |
| Jul 17, 2026 | 1,365.80 | 1,375.40 | 1,354.20 | 1,377.50 | 1,377.50 | -1.75% | 15,987 |
| Jul 16, 2026 | 1,408.20 | 1,408.40 | 1,399.40 | 1,402.00 | 1,402.00 | -1.27% | 1,860 |
| Jul 15, 2026 | 1,441.00 | 1,443.80 | 1,441.00 | 1,420.10 | 1,420.10 | -1.29% | 1,890 |
| Jul 14, 2026 | 1,431.80 | 1,431.80 | 1,431.20 | 1,438.70 | 1,438.70 | 0.75% | 2,520 |