UBS MSCI Europe Socially Responsible UCITS ETF (LON:MESR)
London · Delayed Price · Currency is GBP · Price in GBX 1,601.50
+6.00 (0.38%)
At close: Sep 22, 2026
LON:MESR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,601.50 | 1,601.50 | 1,601.50 | 1,601.50 | 1,601.50 | 0.38% | - |
| Sep 21, 2026 | 1,595.50 | 1,595.50 | 1,595.50 | 1,595.50 | 1,595.50 | 1.48% | - |
| Sep 18, 2026 | 1,572.30 | 1,572.30 | 1,572.30 | 1,572.30 | 1,572.30 | -1.24% | - |
| Sep 17, 2026 | 1,582.60 | 1,582.60 | 1,582.60 | 1,592.10 | 1,592.10 | 0.90% | 18 |
| Sep 16, 2026 | 1,577.90 | 1,577.90 | 1,577.90 | 1,577.90 | 1,577.90 | 0.88% | - |
| Sep 15, 2026 | 1,564.20 | 1,564.20 | 1,564.20 | 1,564.20 | 1,564.20 | -0.21% | - |
| Sep 14, 2026 | 1,567.50 | 1,567.50 | 1,567.50 | 1,567.50 | 1,567.50 | -0.15% | - |
| Sep 11, 2026 | 1,569.80 | 1,569.80 | 1,569.80 | 1,569.80 | 1,569.80 | -0.10% | - |
| Sep 10, 2026 | 1,571.30 | 1,571.30 | 1,571.30 | 1,571.30 | 1,571.30 | -0.39% | - |
| Sep 9, 2026 | 1,577.40 | 1,577.40 | 1,577.40 | 1,577.40 | 1,577.40 | -1.57% | - |
| Sep 8, 2026 | 1,602.60 | 1,602.60 | 1,602.60 | 1,602.60 | 1,602.60 | -0.35% | - |
| Sep 7, 2026 | 1,608.20 | 1,608.20 | 1,608.20 | 1,608.20 | 1,608.20 | -0.41% | - |
| Sep 4, 2026 | 1,614.80 | 1,614.80 | 1,614.80 | 1,614.80 | 1,614.80 | -0.11% | - |
| Sep 3, 2026 | 1,616.60 | 1,616.60 | 1,616.60 | 1,616.60 | 1,616.60 | 0.91% | - |
| Sep 2, 2026 | 1,602.10 | 1,602.10 | 1,602.10 | 1,602.10 | 1,602.10 | -0.18% | - |
| Sep 1, 2026 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | -1.16% | - |
| Aug 28, 2026 | 1,623.80 | 1,623.80 | 1,623.80 | 1,623.80 | 1,623.80 | 0.30% | - |
| Aug 27, 2026 | 1,618.90 | 1,618.90 | 1,618.90 | 1,618.90 | 1,618.90 | -0.24% | - |
| Aug 26, 2026 | 1,622.80 | 1,622.80 | 1,622.80 | 1,622.80 | 1,622.80 | -0.14% | - |
| Aug 25, 2026 | 1,625.10 | 1,625.10 | 1,625.10 | 1,625.10 | 1,625.10 | 0.27% | - |
| Aug 24, 2026 | 1,620.70 | 1,620.70 | 1,620.70 | 1,620.70 | 1,620.70 | 0.13% | - |
| Aug 21, 2026 | 1,618.60 | 1,618.60 | 1,618.60 | 1,618.60 | 1,618.60 | 0.60% | - |
| Aug 20, 2026 | 1,608.90 | 1,608.90 | 1,608.90 | 1,608.90 | 1,608.90 | -0.06% | - |
| Aug 19, 2026 | 1,609.80 | 1,609.80 | 1,609.80 | 1,609.80 | 1,609.80 | 0.15% | - |
| Aug 18, 2026 | 1,607.40 | 1,607.40 | 1,607.40 | 1,607.40 | 1,607.40 | -0.54% | - |
| Aug 17, 2026 | 1,616.10 | 1,616.10 | 1,616.10 | 1,616.10 | 1,616.10 | -0.23% | - |
| Aug 14, 2026 | 1,619.80 | 1,619.80 | 1,619.80 | 1,619.80 | 1,619.80 | -0.02% | - |
| Aug 13, 2026 | 1,620.20 | 1,620.20 | 1,620.20 | 1,620.20 | 1,620.20 | -0.11% | - |
| Aug 12, 2026 | 1,621.60 | 1,621.60 | 1,621.60 | 1,622.00 | 1,622.00 | -0.26% | 564 |
| Aug 11, 2026 | 1,626.30 | 1,626.30 | 1,626.30 | 1,626.30 | 1,626.30 | -0.09% | - |
| Aug 10, 2026 | 1,632.40 | 1,632.40 | 1,626.40 | 1,627.80 | 1,627.80 | -0.31% | 614 |
| Aug 7, 2026 | 1,634.40 | 1,634.40 | 1,634.40 | 1,632.90 | 1,632.90 | 0.62% | 455 |
| Aug 6, 2026 | 1,622.90 | 1,622.90 | 1,622.90 | 1,622.90 | 1,622.90 | 0.07% | - |
| Aug 5, 2026 | 1,621.70 | 1,621.70 | 1,621.70 | 1,621.70 | 1,621.70 | 0.69% | - |
| Aug 4, 2026 | 1,610.60 | 1,610.60 | 1,610.60 | 1,610.60 | 1,610.60 | 0.84% | - |
| Aug 3, 2026 | 1,597.20 | 1,597.20 | 1,597.20 | 1,597.20 | 1,597.20 | 0.97% | - |
| Jul 31, 2026 | 1,581.90 | 1,581.90 | 1,581.90 | 1,581.90 | 1,581.90 | -0.21% | - |
| Jul 30, 2026 | 1,585.30 | 1,585.30 | 1,585.30 | 1,585.30 | 1,585.30 | 0.55% | - |
| Jul 29, 2026 | 1,576.60 | 1,576.60 | 1,576.60 | 1,576.60 | 1,576.60 | -0.69% | - |
| Jul 28, 2026 | 1,587.60 | 1,587.60 | 1,587.60 | 1,587.60 | 1,587.60 | 1.03% | - |
| Jul 27, 2026 | 1,571.40 | 1,571.40 | 1,571.40 | 1,571.40 | 1,571.40 | 0.78% | - |
| Jul 24, 2026 | 1,559.30 | 1,559.30 | 1,559.30 | 1,559.30 | 1,559.30 | 1.27% | - |
| Jul 23, 2026 | 1,539.80 | 1,539.80 | 1,539.80 | 1,539.80 | 1,539.80 | -0.77% | - |
| Jul 22, 2026 | 1,543.20 | 1,543.20 | 1,541.40 | 1,551.80 | 1,551.80 | 0.25% | 1,692 |
| Jul 21, 2026 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.43% | - |
| Jul 20, 2026 | 1,541.40 | 1,541.40 | 1,541.40 | 1,541.40 | 1,541.40 | -0.20% | - |
| Jul 17, 2026 | 1,544.50 | 1,544.50 | 1,544.50 | 1,544.50 | 1,544.50 | -0.17% | - |
| Jul 16, 2026 | 1,547.20 | 1,547.20 | 1,547.20 | 1,547.20 | 1,547.20 | -0.06% | - |
| Jul 15, 2026 | 1,548.20 | 1,548.20 | 1,548.20 | 1,548.20 | 1,548.20 | -0.53% | - |
| Jul 14, 2026 | 1,555.20 | 1,555.20 | 1,555.20 | 1,556.40 | 1,556.40 | 0.14% | 479 |