Invesco MSCI Europe Equal Weight UCITS ETF (LON:MEEQ)
London · Delayed Price · Currency is GBP · Price in GBX 1,614.00
-7.90 (-0.49%)
At close: Sep 23, 2026
LON:MEEQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,619.60 | 1,619.60 | 1,613.40 | 1,614.00 | 1,614.00 | -0.49% | 19,033 |
| Sep 22, 2026 | 1,611.68 | 1,621.40 | 1,621.40 | 1,621.90 | 1,621.90 | 0.54% | 7,578 |
| Sep 21, 2026 | 1,606.43 | 1,614.00 | 1,614.00 | 1,613.20 | 1,613.20 | 0.86% | 8,754 |
| Sep 18, 2026 | 1,619.55 | 1,619.55 | 1,605.71 | 1,599.40 | 1,599.40 | -1.68% | 4,350 |
| Sep 17, 2026 | 1,619.91 | 1,627.03 | 1,619.91 | 1,626.80 | 1,626.80 | 1.02% | 2,788 |
| Sep 16, 2026 | 1,601.95 | 1,609.47 | 1,601.95 | 1,610.30 | 1,610.30 | 0.75% | 4,045 |
| Sep 15, 2026 | 1,599.39 | 1,595.00 | 1,595.00 | 1,598.30 | 1,598.30 | -0.13% | 1,636 |
| Sep 14, 2026 | 1,607.44 | 1,611.00 | 1,598.60 | 1,600.40 | 1,600.40 | -0.60% | 9,214 |
| Sep 11, 2026 | 1,609.15 | 1,617.00 | 1,608.97 | 1,610.10 | 1,610.10 | 0.16% | 2,627 |
| Sep 10, 2026 | 1,609.20 | 1,615.60 | 1,606.10 | 1,607.60 | 1,607.60 | -0.43% | 1,445 |
| Sep 9, 2026 | 1,622.60 | 1,628.38 | 1,617.55 | 1,614.50 | 1,614.50 | -1.31% | 13,776 |
| Sep 8, 2026 | 1,637.29 | 1,637.30 | 1,632.40 | 1,635.90 | 1,635.90 | 0.27% | 4,025 |
| Sep 7, 2026 | 1,635.80 | 1,634.40 | 1,631.20 | 1,631.50 | 1,631.50 | -0.40% | 4,808 |
| Sep 4, 2026 | 1,638.11 | 1,635.20 | 1,635.20 | 1,638.10 | 1,638.10 | 0.08% | 3,667 |
| Sep 3, 2026 | 1,634.17 | 1,637.20 | 1,634.20 | 1,636.80 | 1,636.80 | 0.72% | 6,547 |
| Sep 2, 2026 | 1,619.40 | 1,628.79 | 1,619.40 | 1,625.10 | 1,625.10 | -0.12% | 14,267 |
| Sep 1, 2026 | 1,641.60 | 1,643.14 | 1,625.08 | 1,627.10 | 1,627.10 | -1.23% | 11,726 |
| Aug 28, 2026 | 1,651.40 | 1,653.20 | 1,651.40 | 1,647.40 | 1,647.40 | 0.38% | 21,209 |
| Aug 27, 2026 | 1,646.86 | 1,644.00 | 1,644.00 | 1,641.20 | 1,641.20 | -0.66% | 7,424 |
| Aug 26, 2026 | 1,655.60 | 1,657.27 | 1,648.13 | 1,652.10 | 1,652.10 | 0.13% | 9,093 |
| Aug 25, 2026 | 1,645.00 | 1,652.20 | 1,645.00 | 1,650.00 | 1,650.00 | 0.42% | 21,330 |
| Aug 24, 2026 | 1,640.73 | 1,643.60 | 1,643.60 | 1,643.10 | 1,643.10 | 0.28% | 8,489 |
| Aug 21, 2026 | 1,637.58 | 1,638.00 | 1,638.00 | 1,638.50 | 1,638.50 | 0.53% | 6,190 |
| Aug 20, 2026 | 1,631.46 | 1,628.40 | 1,627.60 | 1,629.90 | 1,629.90 | -0.20% | 7,885 |
| Aug 19, 2026 | 1,634.25 | 1,634.80 | 1,630.40 | 1,633.20 | 1,633.20 | 0.17% | 9,567 |
| Aug 18, 2026 | 1,639.50 | 1,635.00 | 1,634.40 | 1,630.50 | 1,630.50 | -0.50% | 12,054 |
| Aug 17, 2026 | 1,647.43 | 1,646.20 | 1,646.20 | 1,638.70 | 1,638.70 | -0.40% | 15,165 |
| Aug 14, 2026 | 1,652.12 | 1,647.80 | 1,643.60 | 1,645.20 | 1,645.20 | 0.15% | 13,068 |
| Aug 13, 2026 | 1,648.43 | 1,649.00 | 1,649.00 | 1,642.80 | 1,642.80 | 0.03% | 6,223 |
| Aug 12, 2026 | 1,644.20 | 1,646.87 | 1,642.30 | 1,642.30 | 1,642.30 | -0.15% | 13,113 |
| Aug 11, 2026 | 1,649.00 | 1,650.60 | 1,641.13 | 1,644.80 | 1,644.80 | -0.15% | 9,888 |
| Aug 10, 2026 | 1,650.40 | 1,655.40 | 1,644.00 | 1,647.30 | 1,647.30 | -0.57% | 5,605 |
| Aug 7, 2026 | 1,652.95 | 1,659.60 | 1,659.60 | 1,656.80 | 1,656.80 | 0.25% | 6,683 |
| Aug 6, 2026 | 1,655.80 | 1,659.25 | 1,653.06 | 1,652.70 | 1,652.70 | 0.19% | 8,023 |
| Aug 5, 2026 | 1,652.80 | 1,655.60 | 1,648.35 | 1,649.50 | 1,649.50 | -0.08% | 12,866 |
| Aug 4, 2026 | 1,640.40 | 1,650.80 | 1,636.27 | 1,650.80 | 1,650.80 | 0.77% | 15,994 |
| Aug 3, 2026 | 1,636.00 | 1,641.40 | 1,631.38 | 1,638.20 | 1,638.20 | 0.93% | 10,927 |
| Jul 31, 2026 | 1,623.60 | 1,635.28 | 1,618.02 | 1,623.10 | 1,623.10 | -0.35% | 7,216 |
| Jul 30, 2026 | 1,628.20 | 1,637.83 | 1,615.86 | 1,628.80 | 1,628.80 | 0.38% | 7,497 |
| Jul 29, 2026 | 1,627.60 | 1,627.80 | 1,621.10 | 1,622.60 | 1,622.60 | -0.21% | 10,892 |
| Jul 28, 2026 | 1,617.45 | 1,623.20 | 1,619.40 | 1,626.00 | 1,626.00 | 0.90% | 8,359 |
| Jul 27, 2026 | 1,617.55 | 1,617.69 | 1,609.25 | 1,611.50 | 1,611.50 | 0.79% | 12,664 |
| Jul 24, 2026 | 1,599.20 | 1,599.20 | 1,589.35 | 1,598.90 | 1,598.90 | 0.64% | 45,980 |
| Jul 23, 2026 | 1,599.20 | 1,607.06 | 1,587.14 | 1,588.70 | 1,588.70 | -1.16% | 16,255 |
| Jul 22, 2026 | 1,595.20 | 1,614.70 | 1,590.69 | 1,607.40 | 1,607.40 | 0.87% | 13,805 |
| Jul 21, 2026 | 1,585.00 | 1,591.40 | 1,584.93 | 1,593.60 | 1,593.60 | 0.24% | 10,634 |
| Jul 20, 2026 | 1,586.80 | 1,594.65 | 1,583.73 | 1,589.80 | 1,589.80 | -0.19% | 69,274 |
| Jul 17, 2026 | 1,590.37 | 1,595.20 | 1,591.00 | 1,592.80 | 1,592.80 | 0.18% | 27,567 |
| Jul 16, 2026 | 1,583.60 | 1,586.68 | 1,578.72 | 1,590.00 | 1,590.00 | -0.03% | 13,155 |
| Jul 15, 2026 | 1,586.20 | 1,597.07 | 1,585.50 | 1,590.40 | 1,590.40 | -0.42% | 8,325 |