iShares MSCI Europe ESG Screened UCITS ETF (LON:SAEU)
London · Delayed Price · Currency is GBP 8.30
+0.06 (0.73%)
Oct 2, 2025, 4:35 PM BST
LON:SAEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 8.29 | 8.34 | 8.24 | 8.30 | 8.30 | 0.73% | 2,853 |
| Oct 1, 2025 | 8.17 | 8.24 | 8.17 | 8.24 | 8.24 | 1.10% | 537,606 |
| Sep 30, 2025 | 8.12 | 8.15 | 8.10 | 8.15 | 8.15 | 0.25% | 209,500 |
| Sep 29, 2025 | 8.13 | 8.15 | 8.11 | 8.13 | 8.13 | 0.49% | 127,902 |
| Sep 26, 2025 | 8.09 | 8.10 | 8.07 | 8.09 | 8.09 | 0.50% | 23,429 |
| Sep 25, 2025 | 8.08 | 8.08 | 8.05 | 8.05 | 8.05 | -0.49% | 66,685 |
| Sep 24, 2025 | 8.12 | 8.12 | 8.08 | 8.09 | 8.09 | -0.37% | 13,139 |
| Sep 23, 2025 | 8.09 | 8.14 | 8.09 | 8.12 | 8.12 | 0.50% | 210,522 |
| Sep 22, 2025 | 8.13 | 8.13 | 8.05 | 8.08 | 8.08 | -0.12% | 85,151 |
| Sep 19, 2025 | 8.09 | 8.11 | 8.09 | 8.09 | 8.09 | - | 5,900 |
| Sep 18, 2025 | 8.04 | 8.09 | 8.03 | 8.09 | 8.09 | 1.25% | 112,852 |
| Sep 17, 2025 | 8.01 | 8.01 | 7.98 | 7.99 | 7.99 | - | 2,253 |
| Sep 16, 2025 | 8.08 | 8.08 | 7.99 | 7.99 | 7.99 | -0.75% | 29,562 |
| Sep 15, 2025 | 8.05 | 8.06 | 8.03 | 8.05 | 8.05 | 0.37% | 18,075 |
| Sep 12, 2025 | 8.05 | 8.05 | 8.02 | 8.02 | 8.02 | - | 85,334 |
| Sep 11, 2025 | 8.01 | 8.04 | 8.01 | 8.02 | 8.02 | 0.25% | 49,297 |
| Sep 10, 2025 | 8.04 | 8.05 | 8.00 | 8.00 | 8.00 | -0.25% | 91,072 |
| Sep 9, 2025 | 8.03 | 8.04 | 8.00 | 8.02 | 8.02 | -0.12% | 3,184,185 |
| Sep 8, 2025 | 8.03 | 8.03 | 8.00 | 8.03 | 8.03 | 0.63% | 7,437 |
| Sep 5, 2025 | 8.01 | 8.03 | 7.98 | 7.98 | 7.98 | - | 3,841 |
| Sep 4, 2025 | 7.93 | 7.99 | 7.93 | 7.98 | 7.98 | 0.38% | 11,571 |
| Sep 3, 2025 | 7.94 | 7.96 | 7.94 | 7.95 | 7.95 | 0.51% | 3,119,643 |
| Sep 2, 2025 | 7.98 | 7.98 | 7.91 | 7.91 | 7.91 | -0.75% | 110,489 |
| Sep 1, 2025 | 7.99 | 8.01 | 7.96 | 7.97 | 7.97 | - | 19,060 |
| Aug 29, 2025 | 8.00 | 8.01 | 7.97 | 7.97 | 7.97 | -0.50% | 3,384 |
| Aug 28, 2025 | 8.03 | 8.04 | 7.99 | 8.01 | 8.01 | - | 4,112 |
| Aug 27, 2025 | 8.03 | 8.04 | 7.98 | 8.01 | 8.01 | -0.12% | 250,703 |
| Aug 26, 2025 | 8.03 | 8.07 | 8.01 | 8.02 | 8.02 | -1.60% | 8,110 |
| Aug 22, 2025 | 8.08 | 8.17 | 8.08 | 8.15 | 8.15 | 0.62% | 27,502 |
| Aug 21, 2025 | 8.10 | 8.11 | 8.06 | 8.10 | 8.10 | -0.12% | 34,404 |
| Aug 20, 2025 | 8.04 | 8.11 | 8.04 | 8.11 | 8.11 | 0.37% | 48,984 |
| Aug 19, 2025 | 8.04 | 8.08 | 8.03 | 8.08 | 8.08 | 0.87% | 487,354 |
| Aug 18, 2025 | 8.06 | 8.06 | 7.97 | 8.01 | 8.01 | - | 19,333 |
| Aug 15, 2025 | 8.02 | 8.06 | 8.00 | 8.01 | 8.01 | 0.50% | 103,268 |
| Aug 14, 2025 | 7.94 | 7.98 | 7.94 | 7.97 | 7.97 | 0.25% | 68,645 |
| Aug 13, 2025 | 7.92 | 7.95 | 7.92 | 7.95 | 7.95 | 0.51% | 1,642,354 |
| Aug 12, 2025 | 7.92 | 7.92 | 7.88 | 7.91 | 7.91 | 0.13% | 14,781 |
| Aug 11, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -0.38% | 25,219 |
| Aug 8, 2025 | 7.93 | 7.94 | 7.91 | 7.93 | 7.93 | 0.25% | 785 |
| Aug 7, 2025 | 7.87 | 7.95 | 7.87 | 7.91 | 7.91 | 0.64% | 9,706 |
| Aug 6, 2025 | 7.90 | 7.90 | 7.86 | 7.86 | 7.86 | - | 385,313 |
| Aug 5, 2025 | 7.89 | 7.89 | 7.84 | 7.86 | 7.86 | 0.13% | 1,169 |
| Aug 4, 2025 | 7.78 | 7.85 | 7.77 | 7.85 | 7.85 | 1.29% | 151,930 |
| Aug 1, 2025 | 7.81 | 7.82 | 7.75 | 7.75 | 7.75 | -1.65% | 127,633 |
| Jul 31, 2025 | 7.96 | 7.97 | 7.88 | 7.88 | 7.88 | -0.76% | 819,156 |
| Jul 30, 2025 | 7.94 | 7.95 | 7.93 | 7.94 | 7.94 | -0.13% | 158,117 |
| Jul 29, 2025 | 7.98 | 8.03 | 7.95 | 7.95 | 7.95 | -0.13% | 44,525 |
| Jul 28, 2025 | 8.12 | 8.12 | 7.96 | 7.96 | 7.96 | -0.87% | 840,250 |
| Jul 25, 2025 | 8.01 | 8.03 | 7.99 | 8.03 | 8.03 | 0.12% | 571,916 |
| Jul 24, 2025 | 8.02 | 8.05 | 8.00 | 8.02 | 8.02 | 1.01% | 76 |