Amundi MSCI Europe ESG Selection UCITS ETF (LON:ESGL)
London · Delayed Price · Currency is GBP 30.54
+0.04 (0.13%)
Sep 17, 2025, 11:30 AM BST
LON:ESGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 30.54 | 30.54 | 30.51 | 30.51 | 30.51 | 0.03% | 12 |
| Sep 16, 2025 | 30.72 | 30.72 | 30.50 | 30.50 | 30.50 | -0.72% | 93 |
| Sep 15, 2025 | 30.62 | 30.72 | 30.62 | 30.72 | 30.72 | 0.62% | 231 |
| Sep 12, 2025 | 30.61 | 30.61 | 30.53 | 30.53 | 30.53 | - | 2,154 |
| Sep 11, 2025 | 30.57 | 30.57 | 30.53 | 30.53 | 30.53 | 0.30% | 4 |
| Sep 10, 2025 | 30.47 | 30.47 | 30.44 | 30.44 | 30.44 | -0.23% | 769 |
| Sep 9, 2025 | 30.60 | 30.62 | 30.48 | 30.51 | 30.51 | -0.23% | 993 |
| Sep 8, 2025 | 30.39 | 30.58 | 30.38 | 30.58 | 30.58 | 0.86% | 11,150 |
| Sep 5, 2025 | 30.46 | 30.46 | 30.32 | 30.32 | 30.32 | 0.10% | 5,213 |
| Sep 4, 2025 | 30.26 | 30.29 | 30.24 | 30.29 | 30.29 | 0.60% | 2,660 |
| Sep 3, 2025 | 30.08 | 30.11 | 30.08 | 30.11 | 30.11 | 0.50% | 186 |
| Sep 2, 2025 | 30.16 | 30.16 | 29.96 | 29.96 | 29.96 | -0.50% | 3,789 |
| Sep 1, 2025 | 30.18 | 30.18 | 30.11 | 30.11 | 30.11 | -0.13% | 143 |
| Aug 29, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.53% | - |
| Aug 28, 2025 | 30.34 | 30.34 | 30.31 | 30.31 | 30.31 | 0.03% | 512 |
| Aug 27, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.03% | - |
| Aug 26, 2025 | 30.26 | 30.40 | 30.26 | 30.31 | 30.31 | -1.78% | 6,930 |
| Aug 22, 2025 | 30.62 | 30.92 | 30.60 | 30.86 | 30.86 | 0.62% | 3,679 |
| Aug 21, 2025 | 30.62 | 30.68 | 30.54 | 30.67 | 30.67 | -0.29% | 6,942 |
| Aug 20, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.59% | 67 |
| Aug 19, 2025 | 30.36 | 30.58 | 30.36 | 30.58 | 30.58 | 1.02% | 1,550 |
| Aug 18, 2025 | 30.26 | 30.27 | 30.23 | 30.27 | 30.27 | - | 177 |
| Aug 15, 2025 | 30.23 | 30.29 | 30.23 | 30.27 | 30.27 | 0.46% | 314 |
| Aug 14, 2025 | 30.09 | 30.13 | 30.09 | 30.13 | 30.13 | 0.30% | 448 |
| Aug 13, 2025 | 29.95 | 30.04 | 29.95 | 30.04 | 30.04 | 0.57% | 368 |
| Aug 12, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.30% | - |
| Aug 11, 2025 | 29.79 | 29.79 | 29.77 | 29.78 | 29.78 | -0.27% | 65 |
| Aug 8, 2025 | 29.78 | 29.95 | 29.78 | 29.86 | 29.86 | 0.34% | 2,429 |
| Aug 7, 2025 | 29.81 | 29.81 | 29.74 | 29.76 | 29.76 | 0.74% | 2,232 |
| Aug 6, 2025 | 29.57 | 29.57 | 29.54 | 29.54 | 29.54 | -0.34% | 238 |
| Aug 5, 2025 | 29.66 | 29.66 | 29.64 | 29.64 | 29.64 | -0.17% | 41,287 |
| Aug 4, 2025 | 29.57 | 29.69 | 29.56 | 29.69 | 29.69 | 1.26% | 5,593 |
| Aug 1, 2025 | 29.30 | 29.35 | 29.30 | 29.32 | 29.32 | -1.61% | 650 |
| Jul 31, 2025 | 30.05 | 30.05 | 29.80 | 29.80 | 29.80 | -0.53% | 790 |
| Jul 30, 2025 | 29.97 | 30.02 | 29.96 | 29.96 | 29.96 | -0.27% | 54,695 |
| Jul 29, 2025 | 30.34 | 30.34 | 30.04 | 30.04 | 30.04 | -0.60% | 2,032 |
| Jul 28, 2025 | 30.61 | 30.61 | 30.22 | 30.22 | 30.22 | -0.79% | 335 |
| Jul 25, 2025 | 30.34 | 30.46 | 30.34 | 30.46 | 30.46 | 0.20% | 608 |
| Jul 24, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.96% | - |
| Jul 23, 2025 | 30.17 | 30.17 | 30.11 | 30.11 | 30.11 | 0.70% | 198 |
| Jul 22, 2025 | 29.87 | 29.90 | 29.87 | 29.90 | 29.90 | -0.23% | 744 |
| Jul 21, 2025 | 29.92 | 29.97 | 29.90 | 29.97 | 29.97 | - | 778 |
| Jul 18, 2025 | 29.95 | 29.97 | 29.95 | 29.97 | 29.97 | -0.03% | 230 |
| Jul 17, 2025 | 30.01 | 30.02 | 29.96 | 29.98 | 29.98 | 0.27% | 2,317 |
| Jul 16, 2025 | 29.96 | 29.96 | 29.89 | 29.90 | 29.90 | -0.53% | 2,554 |
| Jul 15, 2025 | 30.26 | 30.26 | 30.06 | 30.06 | 30.06 | -0.56% | 16,116 |
| Jul 14, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.37% | - |
| Jul 11, 2025 | 30.19 | 30.19 | 30.12 | 30.12 | 30.12 | -0.76% | 92 |
| Jul 10, 2025 | 30.32 | 30.35 | 30.32 | 30.35 | 30.35 | 0.76% | 120 |
| Jul 9, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.53% | - |