Invesco MSCI World Universal Screened UCITS ETF (LON:ESGG)
London · Delayed Price · Currency is GBP · Price in GBX 8,079.68
+40.18 (0.50%)
Sep 23, 2026, 11:18 AM GMT
LON:ESGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,090.00 | 8,123.00 | 8,061.00 | 8,079.68 | - | 0.50% | 176 |
| Sep 22, 2026 | 8,054.00 | 8,054.00 | 8,019.00 | 8,039.50 | 8,039.50 | 0.51% | 129 |
| Sep 21, 2026 | 8,009.00 | 7,980.00 | 7,968.00 | 7,998.50 | 7,998.50 | 1.36% | 408 |
| Sep 18, 2026 | 7,946.00 | 8,001.00 | 7,921.00 | 7,891.50 | 7,891.50 | -0.60% | 605 |
| Sep 17, 2026 | 7,907.00 | 7,897.00 | 7,897.00 | 7,939.50 | 7,939.50 | 0.95% | 96 |
| Sep 16, 2026 | 7,846.00 | 7,863.00 | 7,859.00 | 7,865.00 | 7,865.00 | 0.82% | 3,714 |
| Sep 15, 2026 | 7,822.00 | 7,846.00 | 7,800.00 | 7,801.00 | 7,801.00 | -0.40% | 783 |
| Sep 14, 2026 | 7,826.00 | 7,860.00 | 7,804.00 | 7,832.00 | 7,832.00 | -0.59% | 104 |
| Sep 11, 2026 | 7,888.00 | 7,867.00 | 7,867.00 | 7,878.50 | 7,878.50 | 0.80% | 4 |
| Sep 10, 2026 | 7,857.00 | 7,898.00 | 7,800.00 | 7,816.00 | 7,816.00 | -0.28% | 181 |
| Sep 9, 2026 | 7,890.00 | 7,905.00 | 7,858.00 | 7,838.00 | 7,838.00 | -1.03% | 110 |
| Sep 8, 2026 | 7,922.00 | 7,946.00 | 7,909.00 | 7,919.50 | 7,919.50 | -0.18% | 161 |
| Sep 7, 2026 | 8,007.00 | 7,956.00 | 7,930.00 | 7,933.50 | 7,933.50 | -0.19% | 367 |
| Sep 4, 2026 | 7,902.00 | 7,973.00 | 7,962.00 | 7,948.50 | 7,948.50 | -0.11% | 94 |
| Sep 3, 2026 | 7,911.00 | 7,953.00 | 7,905.89 | 7,957.50 | 7,957.50 | 0.81% | 810 |
| Sep 2, 2026 | 7,876.00 | 7,882.00 | 7,867.00 | 7,893.50 | 7,893.50 | 0.34% | 744 |
| Sep 1, 2026 | 7,937.00 | 7,938.00 | 7,852.00 | 7,866.50 | 7,866.50 | -1.34% | 210 |
| Aug 28, 2026 | 7,973.00 | 7,973.00 | 7,945.00 | 7,973.00 | 7,973.00 | 0.59% | 28 |
| Aug 27, 2026 | 7,929.00 | 7,940.00 | 7,913.96 | 7,926.00 | 7,926.00 | 0.52% | 29 |
| Aug 26, 2026 | 7,874.00 | 7,895.00 | 7,865.00 | 7,885.00 | 7,885.00 | 0.31% | 24 |
| Aug 25, 2026 | 7,866.00 | 7,886.00 | 7,860.00 | 7,861.00 | 7,861.00 | 0.40% | 6 |
| Aug 24, 2026 | 7,838.00 | 7,862.00 | 7,804.00 | 7,830.00 | 7,830.00 | -0.31% | 16 |
| Aug 21, 2026 | 7,844.00 | 7,832.00 | 7,816.00 | 7,854.00 | 7,854.00 | 0.24% | 17 |
| Aug 20, 2026 | 7,870.00 | 7,857.00 | 7,839.00 | 7,835.00 | 7,835.00 | -0.63% | 51 |
| Aug 19, 2026 | 7,916.00 | 7,895.00 | 7,884.00 | 7,885.00 | 7,885.00 | -0.23% | 122 |
| Aug 18, 2026 | 7,981.00 | 7,942.00 | 7,926.00 | 7,903.50 | 7,903.50 | -1.14% | 131 |
| Aug 17, 2026 | 8,026.00 | 8,021.00 | 8,019.00 | 7,995.00 | 7,995.00 | -0.06% | 72 |
| Aug 14, 2026 | 8,080.00 | 8,080.00 | 8,029.00 | 7,999.50 | 7,999.50 | -0.51% | 167 |
| Aug 13, 2026 | 8,036.00 | 8,061.00 | 8,036.00 | 8,040.50 | 8,040.50 | 0.46% | 14 |
| Aug 12, 2026 | 8,024.00 | 8,003.00 | 7,986.00 | 8,003.50 | 8,003.50 | 0.16% | 7 |
| Aug 11, 2026 | 7,956.00 | 8,021.00 | 7,956.00 | 7,990.50 | 7,990.50 | -0.04% | 49 |
| Aug 10, 2026 | 8,030.00 | 8,023.00 | 8,003.00 | 7,993.50 | 7,993.50 | -0.25% | 590 |
| Aug 7, 2026 | 8,003.00 | 8,034.00 | 8,001.00 | 8,013.50 | 8,013.50 | 0.34% | 82 |
| Aug 6, 2026 | 7,990.00 | 8,026.00 | 7,976.00 | 7,986.00 | 7,986.00 | -0.09% | 4,159 |
| Aug 5, 2026 | 8,028.00 | 8,049.00 | 7,997.00 | 7,993.50 | 7,993.50 | 0.33% | 157 |
| Aug 4, 2026 | 7,863.00 | 7,963.00 | 7,863.00 | 7,967.50 | 7,967.50 | 1.55% | 28 |
| Aug 3, 2026 | 7,753.00 | 7,837.00 | 7,753.00 | 7,846.00 | 7,846.00 | 1.57% | 4,858 |
| Jul 31, 2026 | 7,796.00 | 7,801.00 | 7,739.00 | 7,724.50 | 7,724.50 | 0.29% | 4,287 |
| Jul 30, 2026 | 7,682.00 | 7,687.00 | 7,665.00 | 7,702.00 | 7,702.00 | 0.02% | 10 |
| Jul 29, 2026 | 7,766.00 | 7,800.00 | 7,709.00 | 7,700.50 | 7,700.50 | -0.81% | 12 |
| Jul 28, 2026 | 7,754.00 | 7,778.00 | 7,712.00 | 7,763.50 | 7,763.50 | 0.37% | 109 |
| Jul 27, 2026 | 7,823.00 | 7,846.00 | 7,730.00 | 7,735.00 | 7,735.00 | -0.17% | 31 |
| Jul 24, 2026 | 7,740.00 | 7,752.00 | 7,727.00 | 7,748.50 | 7,748.50 | 0.64% | 40 |
| Jul 23, 2026 | 7,754.00 | 7,776.00 | 7,733.94 | 7,699.50 | 7,699.50 | -1.21% | 539 |
| Jul 22, 2026 | 7,782.00 | 7,783.00 | 7,767.00 | 7,793.50 | 7,793.50 | 0.20% | 7 |
| Jul 21, 2026 | 7,743.00 | 7,739.00 | 7,721.00 | 7,778.00 | 7,778.00 | 0.78% | 5 |
| Jul 20, 2026 | 7,694.00 | 7,706.00 | 7,680.00 | 7,717.50 | 7,717.50 | 0.32% | 1,006 |
| Jul 17, 2026 | 7,692.00 | 7,705.00 | 7,689.00 | 7,692.50 | 7,692.50 | -0.78% | 10 |
| Jul 16, 2026 | 7,735.00 | 7,766.00 | 7,715.00 | 7,753.00 | 7,753.00 | -0.10% | 13 |
| Jul 15, 2026 | 7,853.00 | 7,853.00 | 7,803.00 | 7,761.00 | 7,761.00 | -0.68% | 14 |