Invesco MSCI Europe Universal Screened UCITS ETF (LON:ESGE)
London · Delayed Price · Currency is GBP · Price in GBX 7,090.00
+11.50 (0.16%)
Sep 22, 2026, 5:15 PM GMT
LON:ESGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 0.16% | - |
| Sep 21, 2026 | 7,069.70 | 7,069.70 | 7,069.70 | 7,078.50 | 7,078.50 | 1.39% | 120 |
| Sep 18, 2026 | 7,069.00 | 7,069.00 | 7,069.00 | 6,981.50 | 6,981.50 | -1.53% | 2,226 |
| Sep 17, 2026 | 7,041.03 | 7,024.00 | 7,024.00 | 7,090.00 | 7,090.00 | 1.37% | 38 |
| Sep 16, 2026 | 6,988.00 | 6,988.00 | 6,988.00 | 6,994.50 | 6,994.50 | 0.58% | 1 |
| Sep 15, 2026 | 6,954.00 | 6,954.00 | 6,954.00 | 6,954.00 | 6,954.00 | -0.42% | - |
| Sep 14, 2026 | 6,983.50 | 6,983.50 | 6,983.50 | 6,983.50 | 6,983.50 | -0.68% | 7 |
| Sep 11, 2026 | 7,032.00 | 7,032.00 | 7,032.00 | 7,031.00 | 7,031.00 | 0.24% | 45 |
| Sep 10, 2026 | 7,014.50 | 7,014.50 | 7,014.50 | 7,014.50 | 7,014.50 | -0.59% | - |
| Sep 9, 2026 | 7,056.00 | 7,056.00 | 7,056.00 | 7,056.00 | 7,056.00 | -1.36% | - |
| Sep 8, 2026 | 7,153.00 | 7,153.00 | 7,153.00 | 7,153.00 | 7,153.00 | -0.13% | - |
| Sep 7, 2026 | 7,147.00 | 7,147.00 | 7,147.00 | 7,162.50 | 7,162.50 | -0.10% | 10 |
| Sep 4, 2026 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 7,170.00 | 0.23% | 1,085 |
| Sep 3, 2026 | 7,142.00 | 7,142.00 | 7,142.00 | 7,153.50 | 7,153.50 | 0.59% | 40 |
| Sep 2, 2026 | 7,111.50 | 7,111.50 | 7,111.50 | 7,111.50 | 7,111.50 | -0.01% | 1 |
| Sep 1, 2026 | 7,112.00 | 7,112.00 | 7,112.00 | 7,112.00 | 7,112.00 | -1.06% | - |
| Aug 28, 2026 | 7,188.50 | 7,188.50 | 7,188.50 | 7,188.50 | 7,188.50 | 0.52% | - |
| Aug 27, 2026 | 7,151.00 | 7,151.00 | 7,151.00 | 7,151.00 | 7,151.00 | -0.75% | - |
| Aug 26, 2026 | 7,205.00 | 7,205.00 | 7,205.00 | 7,205.00 | 7,205.00 | 0.08% | - |
| Aug 25, 2026 | 7,199.50 | 7,199.50 | 7,199.50 | 7,199.50 | 7,199.50 | 0.35% | - |
| Aug 24, 2026 | 7,174.50 | 7,174.50 | 7,174.50 | 7,174.50 | 7,174.50 | 0.02% | - |
| Aug 21, 2026 | 7,173.00 | 7,173.00 | 7,173.00 | 7,173.00 | 7,173.00 | 0.55% | 3,400 |
| Aug 20, 2026 | 7,133.50 | 7,133.50 | 7,133.50 | 7,133.50 | 7,133.50 | -0.17% | - |
| Aug 19, 2026 | 7,145.50 | 7,145.50 | 7,145.50 | 7,145.50 | 7,145.50 | 0.18% | - |
| Aug 18, 2026 | 7,132.50 | 7,132.50 | 7,132.50 | 7,132.50 | 7,132.50 | -0.71% | 700 |
| Aug 17, 2026 | 7,183.50 | 7,183.50 | 7,183.50 | 7,183.50 | 7,183.50 | -0.15% | 450 |
| Aug 14, 2026 | 7,202.00 | 7,211.82 | 7,202.00 | 7,194.50 | 7,194.50 | -0.19% | 1,454 |
| Aug 13, 2026 | 7,208.50 | 7,208.50 | 7,208.50 | 7,208.50 | 7,208.50 | 0.21% | - |
| Aug 12, 2026 | 7,193.50 | 7,193.50 | 7,193.50 | 7,193.50 | 7,193.50 | -0.24% | - |
| Aug 11, 2026 | 7,210.50 | 7,210.50 | 7,210.50 | 7,210.50 | 7,210.50 | 0.10% | - |
| Aug 10, 2026 | 7,203.50 | 7,203.50 | 7,203.50 | 7,203.50 | 7,203.50 | -0.29% | 176 |
| Aug 7, 2026 | 7,265.87 | 7,265.87 | 7,265.87 | 7,224.50 | 7,224.50 | 0.38% | 13 |
| Aug 6, 2026 | 7,211.00 | 7,211.00 | 7,211.00 | 7,197.50 | 7,197.50 | 0.15% | 1,294 |
| Aug 5, 2026 | 7,187.00 | 7,187.00 | 7,187.00 | 7,187.00 | 7,187.00 | 0.04% | - |
| Aug 4, 2026 | 7,184.00 | 7,184.00 | 7,184.00 | 7,184.00 | 7,184.00 | 0.69% | 230 |
| Aug 3, 2026 | 7,134.50 | 7,134.50 | 7,134.50 | 7,134.50 | 7,134.50 | 0.77% | - |
| Jul 31, 2026 | 7,081.00 | 7,081.00 | 7,081.00 | 7,080.00 | 7,080.00 | -0.28% | 1,480 |
| Jul 30, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.88% | - |
| Jul 29, 2026 | 7,054.18 | 7,054.18 | 7,054.18 | 7,038.00 | 7,038.00 | -0.59% | 141 |
| Jul 28, 2026 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 0.38% | 5 |
| Jul 27, 2026 | 7,053.00 | 7,053.00 | 7,053.00 | 7,053.00 | 7,053.00 | 0.26% | - |
| Jul 24, 2026 | 7,012.00 | 7,012.00 | 7,012.00 | 7,034.50 | 7,034.50 | 0.85% | 1,504 |
| Jul 23, 2026 | 6,975.00 | 6,975.00 | 6,975.00 | 6,975.00 | 6,975.00 | -1.18% | - |
| Jul 22, 2026 | 7,058.00 | 7,058.00 | 7,058.00 | 7,058.00 | 7,058.00 | 0.57% | - |
| Jul 21, 2026 | 7,018.00 | 7,018.00 | 7,018.00 | 7,018.00 | 7,018.00 | 0.87% | - |
| Jul 20, 2026 | 6,940.00 | 6,970.28 | 6,940.00 | 6,957.50 | 6,957.50 | -0.26% | 378 |
| Jul 17, 2026 | 6,975.50 | 6,975.50 | 6,975.50 | 6,975.50 | 6,975.50 | -0.06% | - |
| Jul 16, 2026 | 6,979.50 | 6,979.50 | 6,979.50 | 6,979.50 | 6,979.50 | - | - |
| Jul 15, 2026 | 6,979.50 | 6,979.50 | 6,979.50 | 6,979.50 | 6,979.50 | -0.69% | - |
| Jul 14, 2026 | 7,026.00 | 7,026.00 | 7,021.00 | 7,028.00 | 7,028.00 | 0.32% | 752 |