Invesco MSCI Europe ex-UK UCITS ETF (LON:MXUK)
London · Delayed Price · Currency is GBP · Price in GBX 4,072.00
-0.50 (-0.01%)
Sep 23, 2026, 3:38 PM GMT
LON:MXUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,088.00 | 4,088.00 | 4,061.00 | 4,072.00 | - | -0.01% | 281 |
| Sep 22, 2026 | 4,070.00 | 4,081.50 | 4,050.50 | 4,072.50 | 4,072.50 | 0.28% | 5 |
| Sep 21, 2026 | 4,045.50 | 4,067.00 | 4,042.00 | 4,061.00 | 4,061.00 | 1.30% | 132 |
| Sep 18, 2026 | 4,081.00 | 4,050.00 | 4,050.00 | 4,009.00 | 4,009.00 | -1.38% | 49 |
| Sep 17, 2026 | 4,047.50 | 4,041.50 | 4,041.50 | 4,065.00 | 4,065.00 | 1.06% | 24 |
| Sep 16, 2026 | 4,024.00 | 4,025.00 | 4,024.00 | 4,022.25 | 4,022.25 | 0.65% | 337 |
| Sep 15, 2026 | 3,997.50 | 4,010.50 | 3,986.00 | 3,996.25 | 3,996.25 | -0.31% | 41 |
| Sep 14, 2026 | 4,026.50 | 4,026.50 | 4,013.00 | 4,008.75 | 4,008.75 | -1.00% | 99 |
| Sep 11, 2026 | 4,047.50 | 4,065.50 | 4,040.58 | 4,049.25 | 4,049.25 | 0.25% | 1,160 |
| Sep 10, 2026 | 4,041.00 | 4,060.00 | 4,041.00 | 4,039.25 | 4,039.25 | -0.38% | 13 |
| Sep 9, 2026 | 4,075.00 | 4,102.50 | 4,059.00 | 4,054.75 | 4,054.75 | -1.57% | 14 |
| Sep 8, 2026 | 4,097.00 | 4,117.21 | 4,097.00 | 4,119.25 | 4,119.25 | -0.08% | 892 |
| Sep 7, 2026 | 4,120.50 | 4,123.00 | 4,119.00 | 4,122.75 | 4,122.75 | -0.15% | 18 |
| Sep 4, 2026 | 4,112.50 | 4,135.50 | 4,112.50 | 4,129.00 | 4,129.00 | 0.24% | 10 |
| Sep 3, 2026 | 4,111.91 | 4,113.00 | 4,111.91 | 4,119.25 | 4,119.25 | 0.38% | 1,218 |
| Sep 2, 2026 | 4,101.00 | 4,103.00 | 4,096.00 | 4,103.75 | 4,103.75 | 0.32% | 1,230 |
| Sep 1, 2026 | 4,119.50 | 4,129.00 | 4,089.50 | 4,090.50 | 4,090.50 | -1.50% | 606 |
| Aug 28, 2026 | 4,163.50 | 4,163.50 | 4,151.00 | 4,152.75 | 4,152.75 | 0.44% | 18 |
| Aug 27, 2026 | 4,160.50 | 4,172.50 | 4,125.00 | 4,134.75 | 4,134.75 | -0.70% | 16,913 |
| Aug 26, 2026 | 4,164.00 | 4,165.00 | 4,164.00 | 4,164.00 | 4,164.00 | 0.17% | 2 |
| Aug 25, 2026 | 4,151.00 | 4,164.50 | 4,151.00 | 4,156.75 | 4,156.75 | 0.45% | 2,291 |
| Aug 24, 2026 | 4,133.50 | 4,145.00 | 4,133.50 | 4,138.00 | 4,138.00 | -0.20% | 19 |
| Aug 21, 2026 | 4,129.50 | 4,142.00 | 4,127.50 | 4,146.50 | 4,146.50 | 0.29% | 3 |
| Aug 20, 2026 | 4,131.50 | 4,147.00 | 4,131.50 | 4,134.50 | 4,134.50 | -0.08% | 2 |
| Aug 19, 2026 | 4,138.00 | 4,151.50 | 4,137.00 | 4,137.75 | 4,137.75 | 0.10% | 2,562 |
| Aug 18, 2026 | 4,153.00 | 4,208.00 | 4,147.00 | 4,133.50 | 4,133.50 | -0.87% | 2 |
| Aug 17, 2026 | 4,194.00 | 4,200.50 | 4,175.00 | 4,169.75 | 4,169.75 | -0.25% | 28 |
| Aug 14, 2026 | 4,187.00 | 4,193.50 | 4,179.50 | 4,180.25 | 4,180.25 | - | 22 |
| Aug 13, 2026 | 4,200.50 | 4,200.50 | 4,186.00 | 4,180.25 | 4,180.25 | 0.66% | 1 |
| Aug 12, 2026 | 4,142.50 | 4,220.50 | 4,142.50 | 4,152.75 | 4,152.75 | -0.62% | 51 |
| Aug 11, 2026 | 4,178.00 | 4,180.50 | 4,171.50 | 4,178.50 | 4,178.50 | 0.07% | 16 |
| Aug 10, 2026 | 4,181.50 | 4,204.50 | 4,179.00 | 4,175.50 | 4,175.50 | -0.16% | 62 |
| Aug 7, 2026 | 4,199.50 | 4,205.00 | 4,178.00 | 4,182.25 | 4,182.25 | 0.28% | 19 |
| Aug 6, 2026 | 4,180.50 | 4,190.00 | 4,174.50 | 4,170.50 | 4,170.50 | 0.16% | 17 |
| Aug 5, 2026 | 4,187.50 | 4,187.50 | 4,160.00 | 4,164.00 | 4,164.00 | 0.19% | 65 |
| Aug 4, 2026 | 4,140.50 | 4,156.00 | 4,138.00 | 4,156.00 | 4,156.00 | 0.90% | 22 |
| Aug 3, 2026 | 4,125.50 | 4,128.50 | 4,107.00 | 4,119.00 | 4,119.00 | 1.01% | 2,673 |
| Jul 31, 2026 | 4,125.00 | 4,159.50 | 4,092.00 | 4,077.75 | 4,077.75 | -0.46% | 451 |
| Jul 30, 2026 | 4,063.50 | 4,118.50 | 4,051.50 | 4,096.50 | 4,096.50 | 1.07% | 2,498 |
| Jul 29, 2026 | 4,087.00 | 4,090.50 | 4,065.00 | 4,053.25 | 4,053.25 | -0.66% | 3 |
| Jul 28, 2026 | 4,069.00 | 4,084.50 | 4,059.50 | 4,080.25 | 4,080.25 | 0.36% | 21 |
| Jul 27, 2026 | 4,069.00 | 4,141.50 | 4,069.00 | 4,065.50 | 4,065.50 | 0.30% | 2,677 |
| Jul 24, 2026 | 4,044.50 | 4,050.50 | 4,021.50 | 4,053.50 | 4,053.50 | 0.81% | 7 |
| Jul 23, 2026 | 4,033.50 | 4,061.00 | 4,024.00 | 4,020.75 | 4,020.75 | -1.28% | 20 |
| Jul 22, 2026 | 4,052.50 | 4,053.50 | 4,052.50 | 4,073.00 | 4,073.00 | 0.44% | 1 |
| Jul 21, 2026 | 4,006.00 | 4,044.00 | 4,006.00 | 4,055.25 | 4,055.25 | 0.90% | 253 |
| Jul 20, 2026 | 4,013.00 | 4,028.00 | 4,008.00 | 4,019.25 | 4,019.25 | -0.11% | 10 |
| Jul 17, 2026 | 4,013.00 | 4,027.50 | 4,013.00 | 4,023.75 | 4,023.75 | -0.12% | 19 |
| Jul 16, 2026 | 4,036.00 | 4,036.50 | 4,001.50 | 4,028.50 | 4,028.50 | -0.08% | 16 |
| Jul 15, 2026 | 4,065.00 | 4,065.00 | 4,051.00 | 4,031.75 | 4,031.75 | -0.75% | 3 |