Connect ETFs Icav - Co Eurizon Slj Em Equity Magnificent 20 UCITS Etf (LON:M30G)
London · Delayed Price · Currency is GBP · Price in GBX 11,184
-26 (-0.23%)
Last updated: Sep 14, 2026, 4:05 PM GMT
LON:M30G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,713.00 | 11,713.00 | 11,713.00 | 11,713.00 | 11,713.00 | 1.03% | - |
| Sep 21, 2026 | 11,594.00 | 11,594.00 | 11,594.00 | 11,594.00 | 11,594.00 | 3.67% | - |
| Sep 18, 2026 | 11,184.00 | 11,184.00 | 11,184.00 | 11,184.00 | 11,184.00 | -0.23% | - |
| Sep 17, 2026 | 11,210.00 | 11,210.00 | 11,210.00 | 11,210.00 | 11,210.00 | 1.06% | - |
| Sep 16, 2026 | 11,092.00 | 11,092.00 | 11,092.00 | 11,092.00 | 11,092.00 | 1.81% | - |
| Sep 15, 2026 | 10,895.00 | 10,895.00 | 10,895.00 | 10,895.00 | 10,895.00 | -0.53% | - |
| Sep 14, 2026 | 10,888.00 | 10,998.00 | 10,888.00 | 10,953.00 | 10,953.00 | -3.05% | 268 |
| Sep 11, 2026 | 11,297.00 | 11,297.00 | 11,297.00 | 11,297.00 | 11,297.00 | 1.13% | - |
| Sep 10, 2026 | 11,171.00 | 11,171.00 | 11,171.00 | 11,171.00 | 11,171.00 | -1.50% | - |
| Sep 9, 2026 | 11,341.00 | 11,341.00 | 11,341.00 | 11,341.00 | 11,341.00 | -0.73% | - |
| Sep 8, 2026 | 11,424.00 | 11,424.00 | 11,424.00 | 11,424.00 | 11,424.00 | 0.40% | - |
| Sep 7, 2026 | 11,379.00 | 11,379.00 | 11,379.00 | 11,379.00 | 11,379.00 | 1.25% | - |
| Sep 4, 2026 | 11,239.00 | 11,239.00 | 11,239.00 | 11,239.00 | 11,239.00 | 1.35% | - |
| Sep 3, 2026 | 11,089.00 | 11,089.00 | 11,089.00 | 11,089.00 | 11,089.00 | 0.18% | - |
| Sep 2, 2026 | 11,069.00 | 11,069.00 | 11,069.00 | 11,069.00 | 11,069.00 | -0.29% | - |
| Sep 1, 2026 | 11,101.00 | 11,101.00 | 11,101.00 | 11,101.00 | 11,101.00 | -1.42% | - |
| Aug 28, 2026 | 11,216.00 | 11,216.00 | 11,216.00 | 11,261.00 | 11,261.00 | 0.37% | 88 |
| Aug 27, 2026 | 11,219.00 | 11,219.00 | 11,219.00 | 11,219.00 | 11,219.00 | 0.55% | - |
| Aug 26, 2026 | 11,168.00 | 11,168.00 | 11,168.00 | 11,158.00 | 11,158.00 | 1.05% | 135 |
| Aug 25, 2026 | 11,064.00 | 11,064.00 | 11,064.00 | 11,042.00 | 11,042.00 | 1.71% | 135 |
| Aug 24, 2026 | 10,856.00 | 10,856.00 | 10,856.00 | 10,856.00 | 10,856.00 | -2.67% | - |
| Aug 21, 2026 | 11,154.00 | 11,154.00 | 11,154.00 | 11,154.00 | 11,154.00 | 0.09% | - |
| Aug 20, 2026 | 11,144.00 | 11,144.00 | 11,144.00 | 11,144.00 | 11,144.00 | 0.13% | - |
| Aug 19, 2026 | 11,129.00 | 11,129.00 | 11,129.00 | 11,129.00 | 11,129.00 | -1.47% | - |
| Aug 18, 2026 | 11,308.00 | 11,438.00 | 11,306.00 | 11,295.00 | 11,295.00 | -3.63% | 462 |
| Aug 17, 2026 | 11,602.00 | 11,602.00 | 11,602.00 | 11,720.00 | 11,720.00 | 2.80% | 130 |
| Aug 14, 2026 | 11,401.00 | 11,401.00 | 11,401.00 | 11,401.00 | 11,401.00 | -0.96% | - |
| Aug 13, 2026 | 11,394.00 | 11,394.00 | 11,394.00 | 11,512.00 | 11,512.00 | 0.70% | 98 |
| Aug 12, 2026 | 11,432.00 | 11,432.00 | 11,432.00 | 11,432.00 | 11,432.00 | 2.27% | - |
| Aug 11, 2026 | 11,178.00 | 11,178.00 | 11,178.00 | 11,178.00 | 11,178.00 | 0.34% | - |
| Aug 10, 2026 | 11,140.00 | 11,140.00 | 11,140.00 | 11,140.00 | 11,140.00 | -0.13% | - |
| Aug 7, 2026 | 11,154.00 | 11,154.00 | 11,154.00 | 11,154.00 | 11,154.00 | 0.33% | - |
| Aug 6, 2026 | 11,117.00 | 11,117.00 | 11,117.00 | 11,117.00 | 11,117.00 | -0.37% | - |
| Aug 5, 2026 | 11,182.00 | 11,182.00 | 11,182.00 | 11,158.00 | 11,158.00 | 0.26% | 8 |
| Aug 4, 2026 | 11,062.00 | 11,062.00 | 11,062.00 | 11,129.00 | 11,129.00 | 3.40% | 1 |
| Aug 3, 2026 | 10,763.00 | 10,763.00 | 10,763.00 | 10,763.00 | 10,763.00 | -0.19% | - |
| Jul 31, 2026 | 11,006.00 | 11,006.00 | 10,956.00 | 10,783.00 | 10,783.00 | 0.52% | 186 |
| Jul 30, 2026 | 10,727.00 | 10,727.00 | 10,727.00 | 10,727.00 | 10,727.00 | 1.31% | - |
| Jul 29, 2026 | 10,588.00 | 10,588.00 | 10,588.00 | 10,588.00 | 10,588.00 | -1.76% | - |
| Jul 28, 2026 | 10,742.00 | 10,742.00 | 10,712.00 | 10,778.00 | 10,778.00 | -2.34% | 127 |
| Jul 27, 2026 | 11,052.00 | 11,052.00 | 11,052.00 | 11,036.00 | 11,036.00 | -1.00% | 45 |
| Jul 24, 2026 | 11,162.00 | 11,162.00 | 11,162.00 | 11,147.00 | 11,147.00 | -0.30% | 1 |
| Jul 23, 2026 | 11,392.00 | 11,392.00 | 11,392.00 | 11,180.00 | 11,180.00 | -1.44% | 83 |
| Jul 22, 2026 | 11,234.00 | 11,288.00 | 11,234.00 | 11,343.00 | 11,343.00 | 0.40% | 161 |
| Jul 21, 2026 | 11,254.00 | 11,258.00 | 11,254.00 | 11,298.00 | 11,298.00 | 3.10% | 714 |
| Jul 20, 2026 | 10,958.00 | 10,958.00 | 10,958.00 | 10,958.00 | 10,958.00 | 2.23% | - |
| Jul 17, 2026 | 10,536.00 | 10,536.00 | 10,536.00 | 10,719.00 | 10,719.00 | -3.49% | 94 |
| Jul 16, 2026 | 11,174.00 | 11,174.00 | 11,174.00 | 11,107.00 | 11,107.00 | -2.42% | 44 |
| Jul 15, 2026 | 11,383.00 | 11,383.00 | 11,383.00 | 11,383.00 | 11,383.00 | -1.64% | - |
| Jul 14, 2026 | 11,573.00 | 11,573.00 | 11,573.00 | 11,573.00 | 11,573.00 | 1.13% | - |