Invesco MSCI Europe Ex UK Universal Screened UCITS ETF (LON:ESEU)
London · Delayed Price · Currency is GBP · Price in GBX 6,487.00
+30.50 (0.47%)
Sep 23, 2026, 8:03 AM GMT
LON:ESEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,487.00 | 6,487.00 | 6,487.00 | 6,487.00 | - | 0.47% | 1 |
| Sep 22, 2026 | 6,453.00 | 6,470.00 | 6,470.00 | 6,456.50 | 6,456.50 | 0.23% | 4 |
| Sep 21, 2026 | 6,423.00 | 6,426.87 | 6,423.00 | 6,442.00 | 6,442.00 | 1.38% | 1,467 |
| Sep 18, 2026 | 6,437.00 | 6,437.00 | 6,419.00 | 6,354.00 | 6,354.00 | -1.48% | - |
| Sep 17, 2026 | 6,408.00 | 6,438.00 | 6,408.00 | 6,449.50 | 6,449.50 | 1.11% | 698 |
| Sep 16, 2026 | 6,373.00 | 6,373.00 | 6,373.00 | 6,378.50 | 6,378.50 | 0.82% | 3 |
| Sep 15, 2026 | 6,331.00 | 6,331.00 | 6,331.00 | 6,326.50 | 6,326.50 | -0.42% | 765 |
| Sep 14, 2026 | 6,392.00 | 6,392.00 | 6,359.39 | 6,353.50 | 6,353.50 | -0.94% | 3 |
| Sep 11, 2026 | 6,413.50 | 6,413.50 | 6,413.50 | 6,413.50 | 6,413.50 | 0.32% | 233 |
| Sep 10, 2026 | 6,441.00 | 6,441.00 | 6,441.00 | 6,393.00 | 6,393.00 | -0.41% | - |
| Sep 9, 2026 | 6,488.00 | 6,488.00 | 6,488.00 | 6,419.50 | 6,419.50 | -1.45% | - |
| Sep 8, 2026 | 6,503.00 | 6,503.00 | 6,499.00 | 6,514.00 | 6,514.00 | -0.15% | 3 |
| Sep 7, 2026 | 6,529.00 | 6,529.00 | 6,495.19 | 6,524.00 | 6,524.00 | -0.15% | 78 |
| Sep 4, 2026 | 6,505.00 | 6,519.00 | 6,505.00 | 6,534.00 | 6,534.00 | 0.32% | 300 |
| Sep 3, 2026 | 6,513.00 | 6,513.00 | 6,513.00 | 6,513.00 | 6,513.00 | 0.56% | - |
| Sep 2, 2026 | 6,487.00 | 6,487.00 | 6,479.00 | 6,476.50 | 6,476.50 | 0.11% | - |
| Sep 1, 2026 | 6,531.13 | 6,470.00 | 6,470.00 | 6,469.50 | 6,469.50 | -1.29% | 230 |
| Aug 28, 2026 | 6,564.00 | 6,564.00 | 6,564.00 | 6,554.00 | 6,554.00 | 0.49% | 2,753 |
| Aug 27, 2026 | 6,539.00 | 6,539.00 | 6,539.00 | 6,522.00 | 6,522.00 | -0.72% | 1 |
| Aug 26, 2026 | 6,587.00 | 6,603.00 | 6,570.00 | 6,569.00 | 6,569.00 | 0.15% | 86 |
| Aug 25, 2026 | 6,572.00 | 6,572.00 | 6,549.00 | 6,559.00 | 6,559.00 | 0.39% | 36 |
| Aug 24, 2026 | 6,533.50 | 6,533.50 | 6,533.50 | 6,533.50 | 6,533.50 | -0.10% | - |
| Aug 21, 2026 | 6,519.00 | 6,529.00 | 6,528.00 | 6,540.00 | 6,540.00 | 0.50% | 3 |
| Aug 20, 2026 | 6,509.00 | 6,509.00 | 6,509.00 | 6,507.50 | 6,507.50 | -0.16% | 29 |
| Aug 19, 2026 | 6,551.00 | 6,520.00 | 6,520.00 | 6,518.00 | 6,518.00 | 0.17% | 312 |
| Aug 18, 2026 | 6,527.00 | 6,527.00 | 6,527.00 | 6,507.00 | 6,507.00 | -0.88% | 1 |
| Aug 17, 2026 | 6,591.00 | 6,586.00 | 6,586.00 | 6,564.50 | 6,564.50 | -0.08% | 1 |
| Aug 14, 2026 | 6,619.00 | 6,598.00 | 6,598.00 | 6,570.00 | 6,570.00 | -0.20% | 6 |
| Aug 13, 2026 | 6,597.00 | 6,597.00 | 6,597.00 | 6,583.00 | 6,583.00 | 0.24% | - |
| Aug 12, 2026 | 6,615.00 | 6,615.00 | 6,593.20 | 6,567.50 | 6,567.50 | -0.14% | 227 |
| Aug 11, 2026 | 6,596.00 | 6,596.00 | 6,596.00 | 6,576.50 | 6,576.50 | 0.07% | 1 |
| Aug 10, 2026 | 6,594.00 | 6,591.00 | 6,579.00 | 6,572.00 | 6,572.00 | -0.27% | 354 |
| Aug 7, 2026 | 6,588.00 | 6,592.00 | 6,582.00 | 6,589.50 | 6,589.50 | 0.33% | 21 |
| Aug 6, 2026 | 6,588.00 | 6,588.00 | 6,582.00 | 6,568.00 | 6,568.00 | 0.21% | 62 |
| Aug 5, 2026 | 6,599.00 | 6,599.00 | 6,596.00 | 6,554.50 | 6,554.50 | 0.07% | - |
| Aug 4, 2026 | 6,535.56 | 6,568.00 | 6,535.56 | 6,550.00 | 6,550.00 | 0.85% | 55 |
| Aug 3, 2026 | 6,488.00 | 6,480.00 | 6,480.00 | 6,495.00 | 6,495.00 | 0.92% | 1 |
| Jul 31, 2026 | 6,459.00 | 6,501.87 | 6,459.00 | 6,435.50 | 6,435.50 | -0.28% | 30 |
| Jul 30, 2026 | 6,448.00 | 6,448.00 | 6,448.00 | 6,453.50 | 6,453.50 | 1.13% | 4 |
| Jul 29, 2026 | 6,412.00 | 6,455.00 | 6,410.58 | 6,381.50 | 6,381.50 | -0.72% | 466 |
| Jul 28, 2026 | 6,423.00 | 6,424.00 | 6,385.00 | 6,428.00 | 6,428.00 | 0.35% | 2 |
| Jul 27, 2026 | 6,448.00 | 6,448.00 | 6,411.00 | 6,405.50 | 6,405.50 | 0.28% | 35 |
| Jul 24, 2026 | 6,395.00 | 6,398.00 | 6,363.00 | 6,387.50 | 6,387.50 | 0.81% | 102 |
| Jul 23, 2026 | 6,367.00 | 6,367.00 | 6,349.00 | 6,336.00 | 6,336.00 | -1.36% | 130 |
| Jul 22, 2026 | 6,438.00 | 6,442.00 | 6,392.00 | 6,423.50 | 6,423.50 | 0.41% | 3 |
| Jul 21, 2026 | 6,343.00 | 6,343.00 | 6,343.00 | 6,397.00 | 6,397.00 | 1.00% | - |
| Jul 20, 2026 | 6,315.00 | 6,315.00 | 6,315.00 | 6,333.50 | 6,333.50 | -0.13% | - |
| Jul 17, 2026 | 6,335.00 | 6,335.00 | 6,335.00 | 6,342.00 | 6,342.00 | -0.13% | - |
| Jul 16, 2026 | 6,325.00 | 6,376.00 | 6,298.00 | 6,350.00 | 6,350.00 | -0.14% | 616 |
| Jul 15, 2026 | 6,429.00 | 6,429.00 | 6,429.00 | 6,359.00 | 6,359.00 | -0.83% | - |