Amundi AMUNDI INDEX MSCI EMERGING MARKETS SR (LON:MSRG)
London · Delayed Price · Currency is GBP · Price in GBX 5,024.00
+14.00 (0.28%)
Sep 11, 2025, 4:35 PM BST
LON:MSRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5,010.00 | 5,024.00 | 5,007.00 | 5,024.00 | 5,024.00 | 0.28% | 128 |
| Sep 10, 2025 | 5,016.00 | 5,027.00 | 5,007.51 | 5,010.00 | 5,010.00 | 1.11% | 2,157 |
| Sep 9, 2025 | 4,942.50 | 4,960.50 | 4,939.50 | 4,955.00 | 4,955.00 | 0.89% | 2,616 |
| Sep 8, 2025 | 4,910.51 | 4,911.50 | 4,902.50 | 4,911.50 | 4,911.50 | 0.88% | 3,897 |
| Sep 5, 2025 | 4,878.50 | 4,894.50 | 4,868.75 | 4,868.75 | 4,868.75 | 0.66% | 279 |
| Sep 4, 2025 | 4,834.80 | 4,837.00 | 4,824.00 | 4,837.00 | 4,837.00 | 0.02% | 129 |
| Sep 3, 2025 | 4,862.00 | 4,863.50 | 4,836.25 | 4,836.25 | 4,836.25 | 0.04% | 119 |
| Sep 2, 2025 | 4,828.50 | 4,839.50 | 4,816.00 | 4,834.50 | 4,834.50 | 0.44% | 478 |
| Sep 1, 2025 | 4,830.50 | 4,832.09 | 4,813.25 | 4,813.25 | 4,813.25 | 0.01% | 216 |
| Aug 29, 2025 | 4,836.50 | 4,843.00 | 4,808.50 | 4,812.75 | 4,812.75 | -0.59% | 5,641 |
| Aug 28, 2025 | 4,836.50 | 4,841.25 | 4,814.50 | 4,841.25 | 4,841.25 | -0.23% | 31 |
| Aug 27, 2025 | 4,892.00 | 4,892.00 | 4,852.50 | 4,852.50 | 4,852.50 | -1.11% | 189 |
| Aug 26, 2025 | 4,931.50 | 4,934.50 | 4,907.00 | 4,907.00 | 4,907.00 | -0.39% | 401 |
| Aug 22, 2025 | 4,880.00 | 4,926.00 | 4,880.00 | 4,926.00 | 4,926.00 | 1.18% | 1,592 |
| Aug 21, 2025 | 4,863.50 | 4,868.50 | 4,848.29 | 4,868.50 | 4,868.50 | 0.54% | 24 |
| Aug 20, 2025 | 4,837.50 | 4,842.50 | 4,829.00 | 4,842.25 | 4,842.25 | -0.11% | 227 |
| Aug 19, 2025 | 4,865.50 | 4,865.50 | 4,847.50 | 4,847.50 | 4,847.50 | -0.51% | 13 |
| Aug 18, 2025 | 4,876.50 | 4,878.50 | 4,859.50 | 4,872.50 | 4,872.50 | 0.69% | 475 |
| Aug 15, 2025 | 4,861.15 | 4,861.15 | 4,839.25 | 4,839.25 | 4,839.25 | 0.20% | 140 |
| Aug 14, 2025 | 4,851.86 | 4,851.86 | 4,829.50 | 4,829.50 | 4,829.50 | -1.14% | 749 |
| Aug 13, 2025 | 4,885.00 | 4,891.00 | 4,878.50 | 4,885.00 | 4,885.00 | 1.05% | 87 |
| Aug 12, 2025 | 4,821.00 | 4,834.25 | 4,803.50 | 4,834.25 | 4,834.25 | 0.13% | 202 |
| Aug 11, 2025 | 4,802.50 | 4,835.50 | 4,802.50 | 4,828.00 | 4,828.00 | 0.20% | 225 |
| Aug 8, 2025 | 4,830.00 | 4,830.00 | 4,809.50 | 4,818.50 | 4,818.50 | -0.29% | 859 |
| Aug 7, 2025 | 4,851.50 | 4,877.73 | 4,832.75 | 4,832.75 | 4,832.75 | 0.29% | 14 |
| Aug 6, 2025 | 4,854.50 | 4,855.00 | 4,819.00 | 4,819.00 | 4,819.00 | -0.54% | 850 |
| Aug 5, 2025 | 4,864.50 | 4,867.50 | 4,845.00 | 4,845.00 | 4,845.00 | 0.53% | 762 |
| Aug 4, 2025 | 4,828.00 | 4,832.50 | 4,814.50 | 4,819.50 | 4,819.50 | 0.84% | 107 |
| Aug 1, 2025 | 4,806.50 | 4,822.50 | 4,755.50 | 4,779.50 | 4,779.50 | -1.09% | 19 |
| Jul 31, 2025 | 4,850.50 | 4,859.91 | 4,832.00 | 4,832.00 | 4,832.00 | -0.05% | 344 |
| Jul 30, 2025 | 4,846.00 | 4,846.50 | 4,834.50 | 4,834.50 | 4,834.50 | -0.28% | 95 |
| Jul 29, 2025 | 4,863.18 | 4,864.00 | 4,844.50 | 4,848.00 | 4,848.00 | 0.66% | 2,045 |
| Jul 28, 2025 | 4,845.50 | 4,861.00 | 4,805.81 | 4,816.00 | 4,816.00 | -0.48% | 333 |
| Jul 25, 2025 | 4,835.50 | 4,847.50 | 4,825.50 | 4,839.00 | 4,839.00 | 0.28% | 429 |
| Jul 24, 2025 | 4,828.50 | 4,844.00 | 4,825.25 | 4,825.25 | 4,825.25 | 0.06% | 63 |
| Jul 23, 2025 | 4,836.79 | 4,836.80 | 4,819.50 | 4,822.50 | 4,822.50 | 0.37% | 181 |
| Jul 22, 2025 | 4,796.00 | 4,804.75 | 4,796.00 | 4,804.75 | 4,804.75 | -0.57% | - |
| Jul 21, 2025 | 4,842.00 | 4,842.00 | 4,817.00 | 4,832.25 | 4,832.25 | -0.05% | 366 |
| Jul 18, 2025 | 4,832.60 | 4,841.00 | 4,832.60 | 4,834.75 | 4,834.75 | 0.13% | 2,375 |
| Jul 17, 2025 | 4,812.00 | 4,828.50 | 4,812.00 | 4,828.50 | 4,828.50 | 1.35% | 1,689 |
| Jul 16, 2025 | 4,779.00 | 4,780.00 | 4,757.77 | 4,764.00 | 4,764.00 | -0.25% | 174 |
| Jul 15, 2025 | 4,766.00 | 4,787.24 | 4,766.00 | 4,776.00 | 4,776.00 | 1.19% | 291 |
| Jul 14, 2025 | 4,710.06 | 4,719.75 | 4,698.59 | 4,719.75 | 4,719.75 | 0.45% | 426 |
| Jul 11, 2025 | 4,697.00 | 4,698.50 | 4,697.00 | 4,698.50 | 4,698.50 | 0.32% | 1,572 |
| Jul 10, 2025 | 4,685.75 | 4,686.00 | 4,677.00 | 4,683.50 | 4,683.50 | 0.38% | 2,271 |
| Jul 9, 2025 | 4,675.00 | 4,681.50 | 4,666.00 | 4,666.00 | 4,666.00 | -0.28% | 336 |
| Jul 8, 2025 | 4,672.00 | 4,688.50 | 4,672.00 | 4,679.25 | 4,679.25 | 0.76% | 55 |
| Jul 7, 2025 | 4,622.50 | 4,657.50 | 4,622.50 | 4,644.00 | 4,644.00 | -0.21% | 2,522 |
| Jul 4, 2025 | 4,650.00 | 4,654.21 | 4,647.84 | 4,653.75 | 4,653.75 | -0.92% | 524 |
| Jul 3, 2025 | 4,686.00 | 4,700.50 | 4,675.66 | 4,697.00 | 4,697.00 | 1.00% | 190 |