Market data

Select a section

Invesco Markets II Invesco MSCI Europe Ex-UK UCITS ETF

(MXUK)
Sector: n/a
3,633.75p
-28.50p -0.78
Last updated: 16:37:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 3,641.50p 3,672.50p 3,630.80p 3,633.75p 215
30/10/2025 3,654.00p 3,669.00p 3,647.00p 3,662.25p 25
27/10/2025 3,649.00p 3,653.75p 3,645.50p 3,653.75p 20
23/10/2025 3,574.00p 3,633.50p 3,574.00p 3,633.50p 48
21/10/2025 3,621.00p 3,625.50p 3,617.00p 3,624.75p 11
20/10/2025 3,611.50p 3,625.00p 3,603.00p 3,625.00p 300
17/10/2025 3,581.00p 3,602.25p 3,568.50p 3,602.25p 224
16/10/2025 3,604.00p 3,616.50p 3,591.50p 3,616.50p 5
15/10/2025 3,604.00p 3,611.00p 3,587.50p 3,590.75p 5
14/10/2025 3,554.00p 3,591.00p 3,547.78p 3,591.00p 266
13/10/2025 3,572.50p 3,589.00p 3,556.74p 3,564.00p 1,359
09/10/2025 3,624.00p 3,618.00p 3,603.00p 3,603.75p 284
08/10/2025 3,624.00p 3,629.00p 3,587.50p 3,608.00p 20
07/10/2025 3,606.00p 3,606.00p 3,588.25p 3,588.25p 75
06/10/2025 3,590.00p 3,609.00p 3,590.00p 3,601.75p 2,827
03/10/2025 3,600.00p 3,623.00p 3,600.00p 3,611.00p 561
02/10/2025 3,592.00p 3,614.00p 3,592.00p 3,602.75p 186
01/10/2025 3,539.50p 3,569.00p 3,538.50p 3,569.00p 1,793
30/09/2025 3,519.50p 3,530.50p 3,510.00p 3,529.25p 19
29/09/2025 3,512.00p 3,532.00p 3,511.00p 3,524.50p 110
26/09/2025 3,503.00p 3,511.00p 3,503.00p 3,507.00p 720
25/09/2025 3,500.50p 3,500.50p 3,488.50p 3,490.00p 744
24/09/2025 3,493.50p 3,563.00p 3,493.50p 3,508.00p 2,474
23/09/2025 3,466.00p 3,521.50p 3,517.00p 3,521.50p 0
22/09/2025 3,466.00p 3,517.00p 3,493.50p 3,503.50p 6
19/09/2025 3,466.00p 3,551.50p 3,466.00p 3,506.00p 174
18/09/2025 3,473.00p 3,502.50p 3,473.00p 3,501.00p 331
17/09/2025 3,478.50p 3,477.50p 3,448.50p 3,451.75p 153
16/09/2025 3,479.00p 3,497.00p 3,455.75p 3,455.75p 918
15/09/2025 3,478.50p 3,485.25p 3,478.50p 3,485.25p 1,170
12/09/2025 3,471.50p 3,471.50p 3,464.00p 3,464.25p 26
11/09/2025 3,456.00p 3,464.50p 3,455.50p 3,464.50p 871
10/09/2025 3,456.00p 3,475.50p 3,454.25p 3,454.25p 17
09/09/2025 3,456.00p 3,472.00p 3,455.50p 3,460.75p 299
08/09/2025 3,456.00p 3,470.50p 3,448.00p 3,467.75p 60
05/09/2025 3,465.00p 3,465.50p 3,441.50p 3,444.00p 72
04/09/2025 3,444.00p 3,446.50p 3,427.00p 3,446.50p 54
02/09/2025 3,441.50p 3,445.00p 3,419.00p 3,422.50p 111
01/09/2025 3,453.00p 3,462.50p 3,440.75p 3,440.75p 989
29/08/2025 3,453.00p 3,460.50p 3,444.50p 3,444.50p 28
28/08/2025 3,450.00p 3,470.00p 3,455.50p 3,455.50p 13
27/08/2025 3,450.00p 3,462.00p 3,439.50p 3,449.25p 45
26/08/2025 3,461.00p 3,468.52p 3,455.00p 3,459.25p 3,248
25/08/2025 3,497.50p 3,518.50p 3,488.00p 3,518.00p 1
22/08/2025 3,497.50p 3,518.50p 3,488.00p 3,518.00p 1
21/08/2025 3,497.50p 3,496.50p 3,486.50p 3,492.00p 30
20/08/2025 3,497.50p 3,499.25p 3,469.50p 3,499.25p 5
19/08/2025 3,492.00p 3,494.00p 3,467.00p 3,494.00p 1,457
18/08/2025 3,462.00p 3,462.00p 3,435.20p 3,457.50p 1,460
15/08/2025 3,415.00p 3,466.50p 3,456.50p 3,461.75p 46
14/08/2025 3,415.00p 3,437.50p 3,415.00p 3,437.50p 3,709
13/08/2025 3,417.00p 3,433.00p 3,429.50p 3,430.00p 0
12/08/2025 3,417.00p 3,418.50p 3,395.00p 3,413.75p 2,571
11/08/2025 3,416.50p 3,434.00p 3,407.00p 3,409.00p 2,002
08/08/2025 3,422.50p 3,427.75p 3,418.48p 3,427.75p 819
07/08/2025 3,403.00p 3,438.00p 3,403.00p 3,415.00p 75
06/08/2025 3,412.50p 3,412.50p 3,387.50p 3,393.00p 4,752
05/08/2025 3,398.00p 3,404.00p 3,384.50p 3,393.50p 750
04/08/2025 3,358.00p 3,388.50p 3,358.00p 3,388.50p 140
01/08/2025 3,350.00p 3,368.50p 3,338.65p 3,340.75p 2,860
31/07/2025 3,435.50p 3,445.00p 3,440.75p 3,403.75p 2
30/07/2025 3,435.50p 3,436.00p 3,430.83p 3,432.75p 33
29/07/2025 3,448.50p 3,480.00p 3,435.00p 3,435.00p 1,184
28/07/2025 3,491.50p 3,519.50p 3,444.50p 3,444.50p 37
24/07/2025 3,483.50p 3,485.00p 3,462.21p 3,473.50p 99
23/07/2025 3,420.00p 3,460.50p 3,445.10p 3,447.25p 792
22/07/2025 3,420.00p 3,423.00p 3,409.50p 3,423.00p 2,970
21/07/2025 3,436.00p 3,437.50p 3,423.00p 3,435.25p 846
18/07/2025 3,447.50p 3,454.50p 3,438.50p 3,438.50p 130
17/07/2025 3,432.00p 3,433.75p 3,420.92p 3,433.75p 699
16/07/2025 3,423.50p 3,457.50p 3,411.00p 3,418.75p 1,135
15/07/2025 3,456.50p 3,483.50p 3,432.75p 3,432.75p 184
14/07/2025 3,425.00p 3,451.25p 3,425.00p 3,451.25p 150
11/07/2025 3,444.00p 3,456.00p 3,444.00p 3,445.00p 90
10/07/2025 3,469.00p 3,472.00p 3,465.00p 3,465.00p 3,166
09/07/2025 3,450.50p 3,455.00p 3,428.00p 3,455.00p 6,084
08/07/2025 3,427.00p 3,430.50p 3,400.00p 3,424.50p 2,695
07/07/2025 3,397.00p 3,404.58p 3,355.50p 3,400.75p 7,052
04/07/2025 3,397.50p 3,398.00p 3,378.00p 3,398.00p 5,020
03/07/2025 3,406.00p 3,420.50p 3,375.00p 3,405.00p 227
02/07/2025 3,373.50p 3,416.00p 3,373.00p 3,412.50p 2,810
01/07/2025 3,382.50p 3,382.50p 3,357.00p 3,371.50p 1,332
30/06/2025 3,355.50p 3,390.50p 3,374.25p 3,374.25p 2,969
27/06/2025 3,355.50p 3,373.50p 3,347.00p 3,373.50p 64
26/06/2025 3,330.50p 3,333.50p 3,319.50p 3,319.50p 6,692
25/06/2025 3,351.00p 3,360.00p 3,326.50p 3,326.50p 68
24/06/2025 3,324.50p 3,371.00p 3,345.60p 3,354.75p 48
23/06/2025 3,324.50p 3,331.50p 3,316.50p 3,317.50p 27
20/06/2025 3,342.00p 3,346.00p 3,326.00p 3,326.00p 565
19/06/2025 3,346.50p 3,379.50p 3,313.50p 3,313.50p 39
18/06/2025 3,346.50p 3,363.00p 3,346.50p 3,351.25p 67
17/06/2025 3,364.50p 3,364.50p 3,343.50p 3,353.00p 50
16/06/2025 3,388.50p 3,384.00p 3,373.23p 3,382.75p 72
13/06/2025 3,388.50p 3,377.50p 3,357.00p 3,359.25p 31
12/06/2025 3,388.50p 3,400.75p 3,400.00p 3,400.75p 1
11/06/2025 3,388.50p 3,420.00p 3,399.75p 3,399.75p 24
10/06/2025 3,388.50p 3,401.50p 3,397.05p 3,397.75p 3
09/06/2025 3,388.50p 3,401.00p 3,380.50p 3,385.25p 377
06/06/2025 3,382.00p 3,390.00p 3,382.00p 3,390.00p 6,613
05/06/2025 3,382.50p 3,392.00p 3,373.46p 3,378.00p 7,923
04/06/2025 3,367.00p 3,374.50p 3,355.50p 3,370.75p 527
03/06/2025 3,353.00p 3,381.00p 3,338.66p 3,348.25p 691
02/06/2025 3,353.00p 3,374.50p 3,337.00p 3,352.50p 217
30/05/2025 3,365.00p 3,366.00p 3,349.50p 3,349.50p 1,319
29/05/2025 3,369.50p 3,370.50p 3,343.84p 3,351.75p 139
28/05/2025 3,369.50p 3,373.00p 3,339.75p 3,339.75p 120
27/05/2025 3,363.00p 3,367.00p 3,343.00p 3,364.25p 356
26/05/2025 3,303.00p 3,374.50p 3,283.00p 3,313.25p 251
23/05/2025 3,303.00p 3,374.50p 3,283.00p 3,313.25p 251
22/05/2025 3,350.00p 3,386.50p 3,347.00p 3,356.50p 115
21/05/2025 3,358.50p 3,402.32p 3,387.50p 3,393.75p 75
20/05/2025 3,358.50p 3,390.39p 3,386.50p 3,387.25p 14
19/05/2025 3,358.50p 3,364.50p 3,340.00p 3,364.50p 319
16/05/2025 3,345.50p 3,367.00p 3,340.70p 3,343.00p 403
15/05/2025 3,332.00p 3,335.50p 3,301.00p 3,335.50p 51
14/05/2025 3,332.00p 3,335.50p 3,319.00p 3,321.50p 121
13/05/2025 3,321.50p 3,331.00p 3,320.75p 3,320.75p 42
12/05/2025 3,321.50p 3,322.50p 3,290.50p 3,317.00p 1,176
09/05/2025 3,271.00p 3,308.50p 3,295.00p 3,295.00p 19
08/05/2025 3,271.00p 3,293.50p 3,283.00p 3,283.00p 7
07/05/2025 3,271.00p 3,292.00p 3,267.04p 3,276.25p 7
06/05/2025 3,271.00p 3,324.50p 3,271.00p 3,283.50p 153
05/05/2025 3,262.00p 3,304.50p 3,262.00p 3,304.50p 36
02/05/2025 3,262.00p 3,304.50p 3,262.00p 3,304.50p 36

Market data

Select a section