iShares STOXX Europe Equity Multifactor UCITS ETF (LON:FSEU)
London · Delayed Price · Currency is GBP · Price in GBX 1,129.34
-3.46 (-0.31%)
Sep 23, 2026, 2:03 PM GMT
LON:FSEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,138.80 | 1,138.80 | 1,128.80 | 1,128.80 | - | -0.35% | 25,461 |
| Sep 22, 2026 | 1,134.60 | 1,134.80 | 1,128.00 | 1,132.80 | 1,132.80 | 0.13% | 553 |
| Sep 21, 2026 | 1,129.60 | 1,129.60 | 1,127.20 | 1,131.30 | 1,131.30 | 1.00% | 70,696 |
| Sep 18, 2026 | 1,136.80 | 1,133.40 | 1,133.40 | 1,120.10 | 1,120.10 | -1.66% | 31 |
| Sep 17, 2026 | 1,131.60 | 1,134.20 | 1,130.60 | 1,139.00 | 1,139.00 | 1.13% | 3,450 |
| Sep 16, 2026 | 1,129.00 | 1,127.20 | 1,125.00 | 1,126.30 | 1,126.30 | 0.63% | 1,396 |
| Sep 15, 2026 | 1,120.80 | 1,121.40 | 1,116.40 | 1,119.30 | 1,119.30 | -0.38% | 330 |
| Sep 14, 2026 | 1,129.80 | 1,129.80 | 1,127.00 | 1,123.60 | 1,123.60 | -0.67% | 93 |
| Sep 11, 2026 | 1,131.40 | 1,131.80 | 1,131.40 | 1,131.20 | 1,131.20 | 0.19% | 1,568 |
| Sep 10, 2026 | 1,136.40 | 1,136.80 | 1,128.00 | 1,129.10 | 1,129.10 | -0.19% | 11 |
| Sep 9, 2026 | 1,136.00 | 1,142.40 | 1,130.20 | 1,131.30 | 1,131.30 | -1.24% | 303 |
| Sep 8, 2026 | 1,146.60 | 1,146.60 | 1,139.52 | 1,145.50 | 1,145.50 | -0.24% | 19,132 |
| Sep 7, 2026 | 1,148.00 | 1,150.60 | 1,148.00 | 1,148.30 | 1,148.30 | -0.24% | 28 |
| Sep 4, 2026 | 1,149.00 | 1,152.80 | 1,146.00 | 1,151.10 | 1,151.10 | 0.21% | 2,549 |
| Sep 3, 2026 | 1,145.40 | 1,144.00 | 1,144.00 | 1,148.70 | 1,148.70 | 0.80% | 5,835 |
| Sep 2, 2026 | 1,141.00 | 1,137.60 | 1,137.20 | 1,139.60 | 1,139.60 | 0.12% | 3,755 |
| Sep 1, 2026 | 1,145.60 | 1,150.60 | 1,134.40 | 1,138.20 | 1,138.20 | -0.72% | 1,838 |
| Aug 28, 2026 | 1,147.80 | 1,148.60 | 1,146.60 | 1,146.40 | 1,146.40 | 0.52% | 163 |
| Aug 27, 2026 | 1,153.40 | 1,153.40 | 1,139.60 | 1,140.50 | 1,140.50 | -1.11% | 265 |
| Aug 26, 2026 | 1,154.00 | 1,155.40 | 1,154.00 | 1,153.30 | 1,153.30 | 0.08% | 123 |
| Aug 25, 2026 | 1,153.20 | 1,153.40 | 1,151.80 | 1,152.40 | 1,152.40 | 0.30% | 3,960 |
| Aug 24, 2026 | 1,147.80 | 1,147.80 | 1,147.80 | 1,149.00 | 1,149.00 | -0.04% | 640 |
| Aug 21, 2026 | 1,145.40 | 1,150.80 | 1,146.60 | 1,149.50 | 1,149.50 | 0.73% | 1,239 |
| Aug 20, 2026 | 1,147.60 | 1,145.00 | 1,141.20 | 1,141.20 | 1,141.20 | -0.44% | 894 |
| Aug 19, 2026 | 1,147.20 | 1,147.60 | 1,144.20 | 1,146.20 | 1,146.20 | 0.16% | 187 |
| Aug 18, 2026 | 1,152.60 | 1,144.40 | 1,144.40 | 1,144.40 | 1,144.40 | -0.59% | 11,354 |
| Aug 17, 2026 | 1,154.00 | 1,156.80 | 1,154.00 | 1,151.20 | 1,151.20 | -0.15% | 2,854 |
| Aug 14, 2026 | 1,156.40 | 1,154.20 | 1,152.00 | 1,152.90 | 1,152.90 | 0.06% | 395 |
| Aug 13, 2026 | 1,156.40 | 1,153.20 | 1,151.60 | 1,152.20 | 1,152.20 | 0.13% | 10,977 |
| Aug 12, 2026 | 1,152.00 | 1,159.40 | 1,150.00 | 1,150.70 | 1,150.70 | -0.16% | 864 |
| Aug 11, 2026 | 1,155.60 | 1,156.20 | 1,156.20 | 1,152.60 | 1,152.60 | 0.14% | 2,524 |
| Aug 10, 2026 | 1,155.40 | 1,157.80 | 1,150.40 | 1,151.00 | 1,151.00 | -0.50% | 1,955 |
| Aug 7, 2026 | 1,156.40 | 1,162.00 | 1,155.00 | 1,156.80 | 1,156.80 | 0.18% | 1 |
| Aug 6, 2026 | 1,157.40 | 1,159.20 | 1,153.20 | 1,154.70 | 1,154.70 | 0.42% | 567 |
| Aug 5, 2026 | 1,155.80 | 1,158.40 | 1,149.20 | 1,149.90 | 1,149.90 | 0.02% | 35 |
| Aug 4, 2026 | 1,151.80 | 1,152.00 | 1,147.32 | 1,149.70 | 1,149.70 | 0.53% | 3,817 |
| Aug 3, 2026 | 1,145.80 | 1,145.80 | 1,140.20 | 1,143.60 | 1,143.60 | 0.66% | 761 |
| Jul 31, 2026 | 1,148.20 | 1,148.80 | 1,143.20 | 1,136.10 | 1,136.10 | -0.15% | 7 |
| Jul 30, 2026 | 1,129.60 | 1,142.00 | 1,132.80 | 1,137.80 | 1,137.80 | 0.79% | 10,760 |
| Jul 29, 2026 | 1,137.00 | 1,137.20 | 1,128.20 | 1,128.90 | 1,128.90 | -0.32% | 24,272 |
| Jul 28, 2026 | 1,130.00 | 1,130.60 | 1,126.80 | 1,132.50 | 1,132.50 | 0.37% | 1,006 |
| Jul 27, 2026 | 1,132.80 | 1,135.40 | 1,128.40 | 1,128.30 | 1,128.30 | 0.48% | 233 |
| Jul 24, 2026 | 1,119.60 | 1,121.40 | 1,118.00 | 1,122.90 | 1,122.90 | 0.76% | 4,265 |
| Jul 23, 2026 | 1,127.20 | 1,127.20 | 1,111.80 | 1,114.40 | 1,114.40 | -1.21% | 5,226 |
| Jul 22, 2026 | 1,119.40 | 1,130.79 | 1,119.00 | 1,128.00 | 1,128.00 | 0.63% | 16,350 |
| Jul 21, 2026 | 1,109.00 | 1,120.00 | 1,109.00 | 1,120.90 | 1,120.90 | 0.93% | 890 |
| Jul 20, 2026 | 1,112.80 | 1,115.40 | 1,107.40 | 1,110.60 | 1,110.60 | -0.17% | 7,028 |
| Jul 17, 2026 | 1,111.20 | 1,113.00 | 1,108.80 | 1,112.50 | 1,112.50 | -0.14% | 1,544 |
| Jul 16, 2026 | 1,112.80 | 1,112.80 | 1,106.89 | 1,114.10 | 1,114.10 | 0.21% | 1,306 |
| Jul 15, 2026 | 1,120.60 | 1,117.00 | 1,111.80 | 1,111.80 | 1,111.80 | -0.76% | 3,906 |