Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ivz Msci Ct A (MCHT) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 32.305 32.305 31.905 32.26 1,161
5th Feb 2026 (Thu) 32.19 32.19 31.785 31.805 1,213
4th Feb 2026 (Wed) 32.21 32.21 31.795 31.825 16,452
3rd Feb 2026 (Tue) 32.48 32.48 32.285 32.2925 1,612
2nd Feb 2026 (Mon) 32.90 32.90 32.695 32.87 4,070
30th Jan 2026 (Fri) 33.54 33.55 33.375 33.375 10,102
29th Jan 2026 (Thu) 34.025 34.08 33.485 33.5975 16,571
28th Jan 2026 (Wed) 33.8425 33.8625 33.8425 33.8625 50
27th Jan 2026 (Tue) 33.595 33.795 33.595 33.8425 33,753
26th Jan 2026 (Mon) 33.67 33.715 33.625 33.685 7,156
23rd Jan 2026 (Fri) 33.98 33.98 33.98 34.01 67,149
22nd Jan 2026 (Thu) 33.77 34.22 33.77 34.22 6,809
21st Jan 2026 (Wed) 33.565 33.845 33.565 33.845 1,979
20th Jan 2026 (Tue) 33.21 33.35 33.155 33.35 31,651
19th Jan 2026 (Mon) 33.685 33.825 33.685 33.825 13,753
16th Jan 2026 (Fri) 34.085 34.085 33.76 33.685 4,693
15th Jan 2026 (Thu) 34.17 34.335 34.17 34.3425 25,569
14th Jan 2026 (Wed) 34.19 34.26 33.905 34.1175 11,483
13th Jan 2026 (Tue) 33.995 34.22 33.99 34.185 7,121
12th Jan 2026 (Mon) 34.17 34.63 34.17 34.61 100,382
9th Jan 2026 (Fri) 33.445 33.615 33.445 33.58 6,527
8th Jan 2026 (Thu) 33.35 33.35 33.09 33.3275 15,588
7th Jan 2026 (Wed) 33.54 33.54 33.49 33.3525 1,516
6th Jan 2026 (Tue) 33.895 34.10 33.84 34.10 12,326
5th Jan 2026 (Mon) 33.52 33.67 33.345 33.445 5,680
2nd Jan 2026 (Fri) 32.99 33.41 32.99 33.4925 2,120
1st Jan 2026 (Thu) 32.505 32.505 32.505 32.505 0
31st Dec 2025 (Wed) 32.515 32.52 32.515 32.505 1,860
30th Dec 2025 (Tue) 32.805 32.805 32.80 32.80 2,796
29th Dec 2025 (Mon) 32.39 32.39 32.27 32.4775 454
26th Dec 2025 (Fri) 32.6625 32.6625 32.6625 32.6625 0
25th Dec 2025 (Thu) 32.6625 32.6625 32.6625 32.6625 0
24th Dec 2025 (Wed) 32.735 32.76 32.73 32.6625 690
23rd Dec 2025 (Tue) 32.74 32.74 32.74 32.4575 30
22nd Dec 2025 (Mon) 32.70 32.70 32.395 32.5975 1,078
19th Dec 2025 (Fri) 32.2275 32.2275 32.2275 32.495 9,300
18th Dec 2025 (Thu) 32.26 32.26 32.2275 32.2275 0
17th Dec 2025 (Wed) 32.295 32.55 32.26 32.26 3,487
16th Dec 2025 (Tue) 31.98 31.98 31.88 31.89 3,736
15th Dec 2025 (Mon) 32.76 32.765 32.55 32.5925 8,650
12th Dec 2025 (Fri) 33.32 33.325 33.32 33.0175 454
11th Dec 2025 (Thu) 32.93 33.125 32.925 33.115 8,869
10th Dec 2025 (Wed) 33.0125 33.05 33.0125 33.05 0
9th Dec 2025 (Tue) 33.225 33.225 33.0125 33.0125 9,200
8th Dec 2025 (Mon) 33.245 33.41 33.245 33.225 243
FTSE 100 Latest
Value10,369.75
Change60.53