UBS Core MSCI Europe UCITS ETF (LON:MSEA)
London · Delayed Price · Currency is GBP · Price in GBX 1,009.30
-1.80 (-0.18%)
At close: Sep 23, 2026
LON:MSEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,015.60 | 1,015.60 | 1,007.60 | 1,009.30 | 1,009.30 | -0.18% | 10,429 |
| Sep 22, 2026 | 1,010.00 | 1,008.40 | 1,006.80 | 1,011.10 | 1,011.10 | 0.22% | 54 |
| Sep 21, 2026 | 1,005.40 | 1,009.60 | 1,009.60 | 1,008.90 | 1,008.90 | 1.09% | 800 |
| Sep 18, 2026 | 1,005.60 | 1,005.60 | 1,005.60 | 998.05 | 998.05 | -1.50% | 56 |
| Sep 17, 2026 | 1,009.60 | 1,009.60 | 1,006.40 | 1,013.30 | 1,013.30 | 1.08% | 939 |
| Sep 16, 2026 | 1,002.60 | 1,002.60 | 1,000.20 | 1,002.50 | 1,002.50 | 0.72% | 72 |
| Sep 15, 2026 | 995.00 | 996.20 | 991.50 | 995.30 | 995.30 | -0.33% | 76,303 |
| Sep 14, 2026 | 1,002.60 | 1,000.40 | 998.50 | 998.60 | 998.60 | -0.67% | 166 |
| Sep 11, 2026 | 1,007.00 | 1,007.00 | 1,002.60 | 1,005.30 | 1,005.30 | 0.34% | 125 |
| Sep 10, 2026 | 1,008.00 | 1,008.20 | 1,005.40 | 1,001.90 | 1,001.90 | -0.40% | 1,437 |
| Sep 9, 2026 | 1,013.40 | 1,013.60 | 1,010.40 | 1,005.90 | 1,005.90 | -1.53% | 68,634 |
| Sep 8, 2026 | 1,018.00 | 1,022.20 | 1,017.20 | 1,021.50 | 1,021.50 | -0.11% | 3,644 |
| Sep 7, 2026 | 1,024.20 | 1,022.40 | 1,021.60 | 1,022.60 | 1,022.60 | -0.10% | 1,670 |
| Sep 4, 2026 | 1,023.00 | 1,025.00 | 1,017.60 | 1,023.60 | 1,023.60 | 0.15% | 6,264 |
| Sep 3, 2026 | 1,025.20 | 1,025.20 | 1,018.40 | 1,022.10 | 1,022.10 | 0.54% | 26,628 |
| Sep 2, 2026 | 1,018.60 | 1,018.60 | 1,012.00 | 1,016.60 | 1,016.60 | 0.04% | 205 |
| Sep 1, 2026 | 1,023.60 | 1,023.60 | 1,015.40 | 1,016.20 | 1,016.20 | -1.18% | 10,051 |
| Aug 28, 2026 | 1,033.40 | 1,033.40 | 1,028.20 | 1,028.30 | 1,028.30 | 0.41% | 175 |
| Aug 27, 2026 | 1,031.00 | 1,031.20 | 1,029.00 | 1,024.10 | 1,024.10 | -0.77% | 29,491 |
| Aug 26, 2026 | 1,035.60 | 1,035.80 | 1,032.00 | 1,032.00 | 1,032.00 | 0.15% | 1,375 |
| Aug 25, 2026 | 1,034.80 | 1,034.80 | 1,026.80 | 1,030.50 | 1,030.50 | 0.35% | 32,063 |
| Aug 24, 2026 | 1,028.60 | 1,028.60 | 1,024.20 | 1,026.90 | 1,026.90 | -0.04% | 342,928 |
| Aug 21, 2026 | 1,026.40 | 1,026.40 | 1,026.20 | 1,027.30 | 1,027.30 | 0.45% | 33 |
| Aug 20, 2026 | 1,026.60 | 1,026.60 | 1,017.80 | 1,022.70 | 1,022.70 | -0.14% | 3,121 |
| Aug 19, 2026 | 1,027.80 | 1,027.80 | 1,022.40 | 1,024.10 | 1,024.10 | 0.11% | 995 |
| Aug 18, 2026 | 1,031.20 | 1,031.20 | 1,023.60 | 1,023.00 | 1,023.00 | -0.62% | 148 |
| Aug 17, 2026 | 1,035.00 | 1,035.80 | 1,028.80 | 1,029.40 | 1,029.40 | -0.16% | 5,643 |
| Aug 14, 2026 | 1,035.00 | 1,035.00 | 1,031.60 | 1,031.10 | 1,031.10 | -0.10% | 78 |
| Aug 13, 2026 | 1,034.60 | 1,034.60 | 1,034.02 | 1,032.10 | 1,032.10 | 0.10% | 8,027 |
| Aug 12, 2026 | 1,032.00 | 1,033.20 | 1,031.00 | 1,031.10 | 1,031.10 | -0.16% | 4,969 |
| Aug 11, 2026 | 1,032.80 | 1,032.80 | 1,032.80 | 1,032.80 | 1,032.80 | -0.01% | 2,010 |
| Aug 10, 2026 | 1,034.20 | 1,035.80 | 1,032.80 | 1,032.90 | 1,032.90 | -0.19% | 5,197 |
| Aug 7, 2026 | 1,031.60 | 1,039.80 | 1,031.60 | 1,034.90 | 1,034.90 | 0.34% | 2,322 |
| Aug 6, 2026 | 1,031.40 | 1,034.00 | 1,031.40 | 1,031.40 | 1,031.40 | 0.06% | 9,869 |
| Aug 5, 2026 | 1,031.60 | 1,035.00 | 1,031.60 | 1,030.80 | 1,030.80 | 0.05% | 16,745 |
| Aug 4, 2026 | 1,028.20 | 1,028.20 | 1,028.20 | 1,030.30 | 1,030.30 | 0.87% | 700,001 |
| Aug 3, 2026 | 1,020.40 | 1,023.00 | 1,019.80 | 1,021.40 | 1,021.40 | 0.71% | 183,142 |
| Jul 31, 2026 | 1,023.80 | 1,028.00 | 1,014.20 | 1,014.20 | 1,014.20 | -0.33% | 590 |
| Jul 30, 2026 | 1,011.00 | 1,015.97 | 1,010.60 | 1,017.60 | 1,017.60 | 0.81% | 44,137 |
| Jul 29, 2026 | 1,009.40 | 1,017.80 | 1,009.40 | 1,009.40 | 1,009.40 | -0.50% | 14 |
| Jul 28, 2026 | 1,009.40 | 1,012.66 | 1,008.40 | 1,014.50 | 1,014.50 | 0.76% | 11,978 |
| Jul 27, 2026 | 1,006.80 | 1,015.65 | 1,006.80 | 1,006.80 | 1,006.80 | 0.08% | 911,360 |
| Jul 24, 2026 | 997.50 | 1,001.60 | 997.50 | 1,006.00 | 1,006.00 | 0.85% | 3,663 |
| Jul 23, 2026 | 1,010.40 | 1,010.40 | 997.60 | 997.55 | 997.55 | -1.24% | 11,011 |
| Jul 22, 2026 | 1,002.00 | 1,010.80 | 1,002.00 | 1,010.10 | 1,010.10 | 0.70% | 58,460 |
| Jul 21, 2026 | 995.60 | 1,000.20 | 995.60 | 1,003.10 | 1,003.10 | 1.00% | 2,006 |
| Jul 20, 2026 | 995.40 | 997.90 | 992.80 | 993.20 | 993.20 | -0.37% | 9,326 |
| Jul 17, 2026 | 993.90 | 996.20 | 993.60 | 996.85 | 996.85 | -0.04% | 1,838 |
| Jul 16, 2026 | 998.10 | 998.10 | 989.40 | 997.20 | 997.20 | 0.03% | 6,212 |
| Jul 15, 2026 | 996.70 | 996.70 | 996.70 | 996.95 | 996.95 | -0.65% | 915 |