LON:MSRU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	83.86	83.87	83.73	83.73	-	-0.75%	2,076
Sep 22, 2026	83.89	84.29	83.85	84.37	84.37	0.22%	1
Sep 21, 2026	83.71	83.85	83.84	84.18	84.18	2.88%	1,500
Sep 18, 2026	82.50	82.50	81.86	81.82	81.82	-0.25%	3,840
Sep 17, 2026	80.70	81.93	80.70	82.03	82.03	0.61%	2,903
Sep 16, 2026	81.57	81.47	81.29	81.53	81.53	1.27%	9,547
Sep 15, 2026	81.17	81.17	80.37	80.51	80.51	-0.38%	206
Sep 14, 2026	81.58	81.49	81.15	80.82	80.82	-2.04%	12
Sep 11, 2026	82.50	82.50	82.50	82.50	82.50	1.08%	-
Sep 10, 2026	83.04	83.04	81.53	81.61	81.61	-1.43%	1
Sep 9, 2026	83.01	83.01	83.01	82.80	82.80	-0.94%	161
Sep 8, 2026	83.45	83.81	82.91	83.59	83.59	-0.27%	704
Sep 7, 2026	83.94	83.81	83.81	83.81	83.81	0.02%	175
Sep 4, 2026	83.20	83.73	83.20	83.80	83.80	1.85%	55
Sep 3, 2026	81.83	81.92	81.83	82.28	82.28	0.60%	3
Sep 2, 2026	81.78	81.78	81.78	81.78	81.78	-0.97%	-
Sep 1, 2026	83.15	83.15	82.18	82.59	82.59	0.14%	3,173
Aug 28, 2026	82.87	82.87	82.56	82.47	82.47	0.77%	31
Aug 27, 2026	82.30	82.30	81.93	81.84	81.84	0.65%	101
Aug 26, 2026	81.53	81.53	81.53	81.31	81.31	0.22%	101
Aug 25, 2026	80.87	81.22	80.87	81.14	81.14	1.44%	989
Aug 24, 2026	80.09	80.09	80.09	79.99	79.99	-0.85%	28
Aug 21, 2026	80.51	80.91	80.51	80.67	80.67	0.85%	341
Aug 20, 2026	80.66	80.66	79.99	79.99	79.99	-0.52%	14
Aug 19, 2026	79.78	79.78	79.74	80.41	80.41	0.80%	1,665
Aug 18, 2026	80.47	80.47	79.72	79.77	79.77	-3.23%	4,336
Aug 17, 2026	82.37	82.28	82.28	82.44	82.44	1.07%	1
Aug 14, 2026	81.91	81.91	81.91	81.57	81.57	-0.65%	656
Aug 13, 2026	81.60	82.38	81.60	82.10	82.10	1.37%	1,778
Aug 12, 2026	80.68	80.68	80.68	80.99	80.99	0.75%	1,221
Aug 11, 2026	80.43	80.43	80.43	80.39	80.39	-0.09%	158
Aug 10, 2026	80.96	80.96	80.50	80.46	80.46	-0.19%	385
Aug 7, 2026	80.39	81.06	80.02	80.61	80.61	0.64%	68
Aug 6, 2026	79.31	80.24	79.31	80.10	80.10	-0.26%	7,704
Aug 5, 2026	80.31	80.31	80.31	80.31	80.31	0.44%	180
Aug 4, 2026	78.56	79.96	78.54	79.95	79.95	3.12%	5,790
Aug 3, 2026	78.41	78.44	77.39	77.53	77.53	-0.11%	12,283
Jul 31, 2026	78.96	78.96	77.36	77.61	77.61	1.19%	15,659
Jul 30, 2026	74.62	74.95	74.48	76.70	76.70	2.36%	6,396
Jul 29, 2026	75.21	75.61	75.09	74.93	74.93	-1.93%	9,857
Jul 28, 2026	75.93	76.10	75.93	76.40	76.40	-1.07%	48
Jul 27, 2026	78.70	78.70	78.49	77.23	77.23	-0.88%	142
Jul 24, 2026	77.92	77.92	77.92	77.92	77.92	-0.19%	113
Jul 23, 2026	80.06	80.07	78.40	78.06	78.06	-1.33%	1,438
Jul 22, 2026	78.48	79.13	78.47	79.12	79.12	-0.24%	3,044
Jul 21, 2026	79.31	79.31	79.31	79.31	79.31	1.70%	65
Jul 20, 2026	76.73	77.98	76.73	77.99	77.99	0.90%	420
Jul 17, 2026	76.70	76.88	76.36	77.29	77.29	-2.00%	3,342
Jul 16, 2026	79.97	80.35	79.09	78.86	78.86	-1.33%	1,624
Jul 15, 2026	80.69	80.80	79.79	79.92	79.92	0.46%	2,099