Invesco MSCI Europe ESG Universal Screened UCITS ETF (LON:ESGE)
London · Delayed Price · Currency is GBP · Price in GBX 5,888.00
-54.00 (-0.91%)
Sep 16, 2025, 4:35 PM BST
LON:ESGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5,948.00 | 5,948.00 | 5,948.00 | 5,948.00 | 5,948.00 | 0.52% | 1,510 |
| Sep 12, 2025 | 5,918.00 | 5,918.00 | 5,917.50 | 5,917.50 | 5,917.50 | -0.07% | 1,510 |
| Sep 11, 2025 | 5,921.50 | 5,921.50 | 5,921.50 | 5,921.50 | 5,921.50 | 0.36% | - |
| Sep 10, 2025 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.28% | - |
| Sep 9, 2025 | 5,928.00 | 5,928.00 | 5,916.50 | 5,916.50 | 5,916.50 | -0.16% | 108 |
| Sep 8, 2025 | 5,926.00 | 5,926.00 | 5,926.00 | 5,926.00 | 5,926.00 | 0.63% | - |
| Sep 5, 2025 | 5,889.00 | 5,889.00 | 5,889.00 | 5,889.00 | 5,889.00 | -0.10% | - |
| Sep 4, 2025 | 5,894.00 | 5,895.00 | 5,894.00 | 5,895.00 | 5,895.00 | 0.59% | 108 |
| Sep 3, 2025 | 5,860.50 | 5,860.50 | 5,860.50 | 5,860.50 | 5,860.50 | 0.46% | - |
| Sep 2, 2025 | 5,833.50 | 5,833.50 | 5,833.50 | 5,833.50 | 5,833.50 | -0.63% | 2,016 |
| Sep 1, 2025 | 5,870.50 | 5,870.50 | 5,870.50 | 5,870.50 | 5,870.50 | -0.23% | - |
| Aug 29, 2025 | 5,884.00 | 5,884.00 | 5,884.00 | 5,884.00 | 5,884.00 | -0.47% | - |
| Aug 28, 2025 | 5,911.50 | 5,911.50 | 5,911.50 | 5,911.50 | 5,911.50 | 0.08% | - |
| Aug 27, 2025 | 5,908.00 | 5,913.00 | 5,881.00 | 5,907.00 | 5,907.00 | -0.24% | 950 |
| Aug 26, 2025 | 5,921.50 | 5,921.50 | 5,921.50 | 5,921.50 | 5,921.50 | -1.41% | - |
| Aug 22, 2025 | 5,960.00 | 6,018.00 | 5,960.00 | 6,006.00 | 6,006.00 | 0.52% | 952 |
| Aug 21, 2025 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | -0.14% | - |
| Aug 20, 2025 | 5,983.50 | 5,983.50 | 5,983.50 | 5,983.50 | 5,983.50 | 0.51% | - |
| Aug 19, 2025 | 5,871.00 | 5,958.00 | 5,870.00 | 5,953.00 | 5,953.00 | 0.95% | 2,087 |
| Aug 18, 2025 | 5,897.00 | 5,897.00 | 5,897.00 | 5,897.00 | 5,897.00 | -0.25% | - |
| Aug 15, 2025 | 5,911.50 | 5,911.50 | 5,911.50 | 5,911.50 | 5,911.50 | 0.58% | - |
| Aug 14, 2025 | 5,877.50 | 5,877.50 | 5,877.50 | 5,877.50 | 5,877.50 | 0.17% | - |
| Aug 13, 2025 | 5,867.50 | 5,867.50 | 5,867.50 | 5,867.50 | 5,867.50 | 0.59% | - |
| Aug 12, 2025 | 5,833.00 | 5,833.00 | 5,833.00 | 5,833.00 | 5,833.00 | 0.05% | - |
| Aug 11, 2025 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | -0.30% | - |
| Aug 8, 2025 | 5,847.50 | 5,847.50 | 5,847.50 | 5,847.50 | 5,847.50 | 0.38% | - |
| Aug 7, 2025 | 5,821.00 | 5,825.50 | 5,821.00 | 5,825.50 | 5,825.50 | 1.01% | 222 |
| Aug 6, 2025 | 5,767.00 | 5,767.00 | 5,767.00 | 5,767.00 | 5,767.00 | -0.43% | - |
| Aug 5, 2025 | 5,794.00 | 5,794.00 | 5,770.00 | 5,792.00 | 5,792.00 | 0.29% | 3,114 |
| Aug 4, 2025 | 5,727.00 | 5,775.00 | 5,727.00 | 5,775.00 | 5,775.00 | 1.16% | 76 |
| Aug 1, 2025 | 5,735.00 | 5,736.00 | 5,708.50 | 5,708.50 | 5,708.50 | -1.65% | 2,558 |
| Jul 31, 2025 | 5,804.00 | 5,804.00 | 5,804.00 | 5,804.00 | 5,804.00 | -0.68% | - |
| Jul 30, 2025 | 5,838.00 | 5,844.00 | 5,834.00 | 5,844.00 | 5,844.00 | -0.07% | 3,733 |
| Jul 29, 2025 | 5,848.00 | 5,848.00 | 5,848.00 | 5,848.00 | 5,848.00 | -0.12% | - |
| Jul 28, 2025 | 5,855.00 | 5,855.00 | 5,855.00 | 5,855.00 | 5,855.00 | -0.92% | - |
| Jul 25, 2025 | 5,909.50 | 5,909.50 | 5,909.50 | 5,909.50 | 5,909.50 | 0.19% | - |
| Jul 24, 2025 | 5,886.00 | 5,898.00 | 5,886.00 | 5,898.00 | 5,898.00 | 0.99% | 128 |
| Jul 23, 2025 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.55% | - |
| Jul 22, 2025 | 5,808.00 | 5,808.00 | 5,808.00 | 5,808.00 | 5,808.00 | -0.15% | - |
| Jul 21, 2025 | 5,814.00 | 5,817.00 | 5,814.00 | 5,817.00 | 5,817.00 | 0.05% | 204 |
| Jul 18, 2025 | 5,826.00 | 5,840.00 | 5,806.00 | 5,814.00 | 5,814.00 | -0.05% | 1,534 |
| Jul 17, 2025 | 5,817.00 | 5,817.00 | 5,817.00 | 5,817.00 | 5,817.00 | 0.74% | - |
| Jul 16, 2025 | 5,780.00 | 5,780.00 | 5,769.00 | 5,774.00 | 5,774.00 | -0.60% | 38,480 |
| Jul 15, 2025 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | -0.50% | - |
| Jul 14, 2025 | 5,838.00 | 5,838.00 | 5,838.00 | 5,838.00 | 5,838.00 | 0.42% | - |
| Jul 11, 2025 | 5,813.50 | 5,813.50 | 5,813.50 | 5,813.50 | 5,813.50 | -0.83% | - |
| Jul 10, 2025 | 5,862.00 | 5,862.00 | 5,862.00 | 5,862.00 | 5,862.00 | 0.51% | - |
| Jul 9, 2025 | 5,832.00 | 5,832.00 | 5,832.00 | 5,832.00 | 5,832.00 | 0.73% | - |
| Jul 8, 2025 | 5,789.50 | 5,789.50 | 5,789.50 | 5,789.50 | 5,789.50 | 0.63% | - |
| Jul 7, 2025 | 5,753.50 | 5,753.50 | 5,753.50 | 5,753.50 | 5,753.50 | 0.11% | - |