Amundi MSCI UK IMI SRI (LON:FT1K)
London · Delayed Price · Currency is GBP · Price in GBX 1,522.96
+0.46 (0.03%)
Sep 23, 2026, 10:29 AM GMT
LON:FT1K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,527.80 | 1,527.80 | 1,527.80 | 1,527.80 | - | 0.35% | - |
| Sep 22, 2026 | 1,531.00 | 1,530.00 | 1,524.20 | 1,522.50 | 1,522.50 | -0.18% | 3,644 |
| Sep 21, 2026 | 1,513.40 | 1,526.60 | 1,513.40 | 1,525.20 | 1,525.20 | 1.09% | 1,025 |
| Sep 18, 2026 | 1,531.00 | 1,523.20 | 1,512.60 | 1,508.70 | 1,508.70 | -1.44% | 3,170 |
| Sep 17, 2026 | 1,524.20 | 1,531.00 | 1,514.80 | 1,530.70 | 1,530.70 | 1.19% | 21 |
| Sep 16, 2026 | 1,501.20 | 1,511.20 | 1,497.07 | 1,512.70 | 1,512.70 | 0.96% | 4,706 |
| Sep 15, 2026 | 1,500.20 | 1,506.60 | 1,490.60 | 1,498.30 | 1,498.30 | -0.27% | 702 |
| Sep 14, 2026 | 1,511.20 | 1,511.20 | 1,507.60 | 1,502.40 | 1,502.40 | 0.05% | 536 |
| Sep 11, 2026 | 1,509.00 | 1,509.80 | 1,498.80 | 1,501.70 | 1,501.70 | - | 983 |
| Sep 10, 2026 | 1,522.60 | 1,518.60 | 1,503.40 | 1,501.70 | 1,501.70 | -0.86% | 14,409 |
| Sep 9, 2026 | 1,537.80 | 1,537.80 | 1,528.40 | 1,514.70 | 1,514.70 | -1.58% | 675 |
| Sep 8, 2026 | 1,547.60 | 1,557.20 | 1,535.60 | 1,539.00 | 1,539.00 | -0.53% | 2,769 |
| Sep 7, 2026 | 1,553.80 | 1,557.00 | 1,544.82 | 1,547.20 | 1,547.20 | -0.58% | 1,803 |
| Sep 4, 2026 | 1,561.20 | 1,562.60 | 1,550.96 | 1,556.20 | 1,556.20 | -0.51% | 1,685 |
| Sep 3, 2026 | 1,559.40 | 1,568.00 | 1,553.60 | 1,564.10 | 1,564.10 | 0.81% | 8,014 |
| Sep 2, 2026 | 1,563.80 | 1,563.80 | 1,547.20 | 1,551.60 | 1,551.60 | -0.75% | 5,146 |
| Sep 1, 2026 | 1,575.20 | 1,590.80 | 1,560.20 | 1,563.40 | 1,563.40 | -1.33% | 24,492 |
| Aug 28, 2026 | 1,595.80 | 1,595.80 | 1,580.80 | 1,584.40 | 1,584.40 | -0.10% | 11,002 |
| Aug 27, 2026 | 1,596.00 | 1,596.00 | 1,583.80 | 1,586.00 | 1,586.00 | -0.50% | 307 |
| Aug 26, 2026 | 1,605.20 | 1,605.20 | 1,591.84 | 1,594.00 | 1,594.00 | 0.07% | 4,403 |
| Aug 25, 2026 | 1,591.40 | 1,593.20 | 1,584.00 | 1,592.90 | 1,592.90 | 0.59% | 321 |
| Aug 24, 2026 | 1,590.20 | 1,584.00 | 1,578.40 | 1,583.60 | 1,583.60 | 0.57% | 1,511 |
| Aug 21, 2026 | 1,558.40 | 1,577.20 | 1,557.60 | 1,574.60 | 1,574.60 | 1.16% | 934 |
| Aug 20, 2026 | 1,556.20 | 1,556.60 | 1,550.60 | 1,556.60 | 1,556.60 | -0.10% | 607 |
| Aug 19, 2026 | 1,563.20 | 1,560.40 | 1,548.00 | 1,558.20 | 1,558.20 | 0.18% | 1,747 |
| Aug 18, 2026 | 1,561.00 | 1,561.00 | 1,553.00 | 1,555.40 | 1,555.40 | -0.24% | 359 |
| Aug 17, 2026 | 1,571.00 | 1,575.40 | 1,561.60 | 1,559.20 | 1,559.20 | -0.68% | 7,866 |
| Aug 14, 2026 | 1,582.00 | 1,576.00 | 1,571.00 | 1,569.80 | 1,569.80 | 0.01% | 781 |
| Aug 13, 2026 | 1,583.20 | 1,579.40 | 1,576.20 | 1,569.60 | 1,569.60 | -0.26% | 783 |
| Aug 12, 2026 | 1,587.80 | 1,587.80 | 1,571.80 | 1,573.70 | 1,573.70 | -0.17% | 1,286 |
| Aug 11, 2026 | 1,570.80 | 1,582.80 | 1,569.40 | 1,576.40 | 1,576.40 | 0.03% | 135,793 |
| Aug 10, 2026 | 1,589.20 | 1,591.00 | 1,574.28 | 1,576.00 | 1,576.00 | -0.94% | 3,911 |
| Aug 7, 2026 | 1,579.80 | 1,594.40 | 1,579.80 | 1,591.00 | 1,591.00 | 0.81% | 3,576 |
| Aug 6, 2026 | 1,585.20 | 1,589.60 | 1,580.80 | 1,578.20 | 1,578.20 | -0.09% | 23 |
| Aug 5, 2026 | 1,580.40 | 1,583.20 | 1,577.34 | 1,579.60 | 1,579.60 | 0.73% | 3,968 |
| Aug 4, 2026 | 1,563.00 | 1,569.00 | 1,557.80 | 1,568.10 | 1,568.10 | 1.17% | 407 |
| Aug 3, 2026 | 1,553.00 | 1,556.20 | 1,543.40 | 1,549.90 | 1,549.90 | 0.73% | 6,678 |
| Jul 31, 2026 | 1,556.60 | 1,558.60 | 1,543.80 | 1,538.60 | 1,538.60 | -0.69% | 286 |
| Jul 30, 2026 | 1,554.20 | 1,562.29 | 1,550.40 | 1,549.30 | 1,549.30 | -0.67% | 191 |
| Jul 29, 2026 | 1,573.40 | 1,578.00 | 1,557.60 | 1,559.80 | 1,559.80 | -0.50% | 5,888 |
| Jul 28, 2026 | 1,552.80 | 1,563.20 | 1,549.40 | 1,567.60 | 1,567.60 | 0.97% | 225 |
| Jul 27, 2026 | 1,548.60 | 1,553.00 | 1,544.30 | 1,552.50 | 1,552.50 | 1.21% | 2,924 |
| Jul 24, 2026 | 1,521.20 | 1,534.00 | 1,523.40 | 1,534.00 | 1,534.00 | 1.27% | 7,089 |
| Jul 23, 2026 | 1,521.80 | 1,535.80 | 1,518.80 | 1,514.80 | 1,514.80 | -0.81% | 268 |
| Jul 22, 2026 | 1,513.80 | 1,532.80 | 1,502.24 | 1,527.20 | 1,527.20 | 0.95% | 7,343 |
| Jul 21, 2026 | 1,509.60 | 1,514.40 | 1,509.60 | 1,512.80 | 1,512.80 | -0.22% | 56 |
| Jul 20, 2026 | 1,514.20 | 1,523.40 | 1,514.20 | 1,516.20 | 1,516.20 | -0.26% | 2,587 |
| Jul 17, 2026 | 1,530.20 | 1,531.40 | 1,517.60 | 1,520.20 | 1,520.20 | -0.30% | 711 |
| Jul 16, 2026 | 1,506.00 | 1,524.80 | 1,496.20 | 1,524.80 | 1,524.80 | 0.93% | 1,128 |
| Jul 15, 2026 | 1,499.80 | 1,512.60 | 1,495.24 | 1,510.80 | 1,510.80 | 0.29% | 7,123 |