Lyxor MSCI World Financials TR UCITS ETF (LON:FINW)
London · Delayed Price · Currency is GBP · Price in USD 458.25
-0.78 (-0.17%)
Sep 23, 2026, 2:40 PM GMT
LON:FINW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | - | 0.21% | 2 |
| Sep 22, 2026 | 464.95 | 467.25 | 460.25 | 459.03 | 459.03 | -1.59% | 23 |
| Sep 21, 2026 | 466.75 | 466.75 | 466.75 | 466.45 | 466.45 | 0.83% | - |
| Sep 18, 2026 | 462.50 | 462.50 | 462.50 | 462.63 | 462.63 | -0.79% | - |
| Sep 17, 2026 | 467.20 | 467.20 | 465.40 | 466.33 | 466.33 | -0.52% | 14 |
| Sep 16, 2026 | 469.95 | 470.45 | 468.95 | 468.75 | 468.75 | 0.22% | 62 |
| Sep 15, 2026 | 467.30 | 469.85 | 467.30 | 467.70 | 467.70 | -0.99% | 39 |
| Sep 14, 2026 | 474.50 | 474.50 | 472.40 | 472.40 | 472.40 | -0.28% | 139 |
| Sep 11, 2026 | 476.95 | 476.95 | 476.95 | 473.75 | 473.75 | 0.68% | 6 |
| Sep 10, 2026 | 470.55 | 470.55 | 470.55 | 470.55 | 470.55 | -0.20% | - |
| Sep 9, 2026 | 471.40 | 471.40 | 471.40 | 471.50 | 471.50 | -1.26% | 15 |
| Sep 8, 2026 | 477.50 | 477.50 | 477.50 | 477.50 | 477.50 | -0.35% | - |
| Sep 7, 2026 | 480.10 | 480.10 | 479.20 | 479.20 | 479.20 | -0.35% | 6 |
| Sep 4, 2026 | 482.65 | 482.65 | 481.20 | 480.88 | 480.88 | -0.42% | 13 |
| Sep 3, 2026 | 477.00 | 482.65 | 477.00 | 482.93 | 482.93 | 1.50% | 71 |
| Sep 2, 2026 | 468.95 | 475.90 | 468.95 | 475.80 | 475.80 | 0.61% | 405 |
| Sep 1, 2026 | 473.20 | 473.45 | 473.20 | 472.93 | 472.93 | -1.12% | 3 |
| Aug 28, 2026 | 477.00 | 477.00 | 476.20 | 478.30 | 478.30 | 0.62% | 1 |
| Aug 27, 2026 | 475.05 | 476.70 | 474.35 | 475.35 | 475.35 | -0.43% | 286 |
| Aug 26, 2026 | 477.43 | 477.43 | 477.43 | 477.43 | 477.43 | 0.13% | 10 |
| Aug 25, 2026 | 477.20 | 477.20 | 475.95 | 476.80 | 476.80 | 0.09% | 8 |
| Aug 24, 2026 | 475.85 | 475.85 | 472.52 | 476.38 | 476.38 | 0.83% | 1 |
| Aug 21, 2026 | 472.85 | 472.85 | 472.85 | 472.45 | 472.45 | 0.41% | 2 |
| Aug 20, 2026 | 471.65 | 471.70 | 470.10 | 470.50 | 470.50 | -0.82% | 25 |
| Aug 19, 2026 | 474.45 | 477.20 | 474.45 | 474.40 | 474.40 | -0.19% | 817 |
| Aug 18, 2026 | 475.20 | 476.70 | 475.20 | 475.33 | 475.33 | -0.66% | 5 |
| Aug 17, 2026 | 479.70 | 480.45 | 479.00 | 478.50 | 478.50 | -0.28% | 82 |
| Aug 14, 2026 | 479.75 | 479.75 | 479.75 | 479.83 | 479.83 | 0.58% | 3 |
| Aug 13, 2026 | 479.37 | 479.45 | 478.85 | 477.05 | 477.05 | 0.16% | 78 |
| Aug 12, 2026 | 475.95 | 475.95 | 475.95 | 476.30 | 476.30 | 0.02% | 3 |
| Aug 11, 2026 | 476.15 | 476.15 | 476.15 | 476.20 | 476.20 | -0.12% | 1 |
| Aug 10, 2026 | 475.50 | 475.50 | 475.50 | 476.75 | 476.75 | 0.08% | 24 |
| Aug 7, 2026 | 476.35 | 476.35 | 476.35 | 476.35 | 476.35 | 0.12% | - |
| Aug 6, 2026 | 475.80 | 475.80 | 475.80 | 475.80 | 475.80 | -0.06% | 325 |
| Aug 5, 2026 | 476.45 | 479.05 | 475.65 | 476.10 | 476.10 | 0.08% | 102,037 |
| Aug 4, 2026 | 473.90 | 477.35 | 473.30 | 475.70 | 475.70 | 0.69% | 249 |
| Aug 3, 2026 | 472.50 | 472.60 | 472.50 | 472.45 | 472.45 | 0.53% | 119 |
| Jul 31, 2026 | 469.70 | 469.70 | 469.70 | 469.98 | 469.98 | 0.62% | 1 |
| Jul 30, 2026 | 464.05 | 467.90 | 464.05 | 467.10 | 467.10 | 0.11% | 165 |
| Jul 29, 2026 | 471.10 | 471.10 | 466.70 | 466.60 | 466.60 | -0.88% | 366 |
| Jul 28, 2026 | 468.20 | 469.40 | 465.95 | 470.73 | 470.73 | 0.51% | 318 |
| Jul 27, 2026 | 468.40 | 468.55 | 468.40 | 468.35 | 468.35 | 0.81% | 618 |
| Jul 24, 2026 | 462.80 | 462.80 | 461.40 | 464.60 | 464.60 | 1.49% | 453 |
| Jul 23, 2026 | 457.40 | 457.40 | 457.15 | 457.78 | 457.78 | -1.20% | 33 |
| Jul 22, 2026 | 461.85 | 464.10 | 461.85 | 463.35 | 463.35 | 0.27% | 2,171 |
| Jul 21, 2026 | 461.05 | 462.30 | 460.10 | 462.10 | 462.10 | 0.26% | 3,497 |
| Jul 20, 2026 | 460.20 | 461.30 | 459.23 | 460.90 | 460.90 | -0.55% | 1,371 |
| Jul 17, 2026 | 463.45 | 463.45 | 463.45 | 463.45 | 463.45 | -0.57% | - |
| Jul 16, 2026 | 465.35 | 465.35 | 463.25 | 466.10 | 466.10 | 0.03% | 4 |
| Jul 15, 2026 | 463.00 | 465.95 | 462.55 | 465.95 | 465.95 | 0.48% | 36 |