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 (MCTS) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd Apr 2025 (Wed) 2,183.50 2,185.50 2,162.50 2,167.75 14,406
1st Apr 2025 (Tue) 2,197.25 2,200.75 2,197.25 2,200.75 1,460
31st Mar 2025 (Mon) 2,181.50 2,194.00 2,181.50 2,197.25 3,959
28th Mar 2025 (Fri) 2,252.00 2,252.00 2,225.50 2,222.00 14,616
27th Mar 2025 (Thu) 2,261.50 2,266.00 2,255.00 2,279.50 5,139
26th Mar 2025 (Wed) 2,270.00 2,274.00 2,257.50 2,270.50 7,119
25th Mar 2025 (Tue) 2,256.00 2,264.50 2,250.00 2,254.50 6,954
24th Mar 2025 (Mon) 2,318.00 2,318.00 2,286.00 2,280.00 5,664
21st Mar 2025 (Fri) 2,270.00 2,277.50 2,268.00 2,286.00 7,604
20th Mar 2025 (Thu) 2,332.50 2,332.50 2,321.50 2,315.75 2,772
19th Mar 2025 (Wed) 2,412.50 2,420.50 2,394.00 2,385.25 4,283
18th Mar 2025 (Tue) 2,415.00 2,418.50 2,390.50 2,393.50 12,132
17th Mar 2025 (Mon) 2,344.00 2,391.50 2,335.00 2,387.00 12,270
14th Mar 2025 (Fri) 2,289.75 2,339.50 2,289.75 2,339.50 1,609
13th Mar 2025 (Thu) 2,271.00 2,289.75 2,271.00 2,289.75 3,205
12th Mar 2025 (Wed) 2,301.50 2,301.50 2,281.50 2,271.00 2,180
11th Mar 2025 (Tue) 2,315.00 2,315.00 2,314.00 2,294.25 2,118
10th Mar 2025 (Mon) 2,290.50 2,290.50 2,286.00 2,283.75 26,886
7th Mar 2025 (Fri) 2,356.00 2,360.50 2,336.50 2,340.25 7,072
6th Mar 2025 (Thu) 2,384.50 2,384.50 2,356.50 2,357.25 6,109
5th Mar 2025 (Wed) 2,282.00 2,310.00 2,282.00 2,310.50 20,738
4th Mar 2025 (Tue) 2,252.00 2,252.00 2,225.50 2,232.00 13,706
3rd Mar 2025 (Mon) 2,293.00 2,293.00 2,261.50 2,267.25 3,459
28th Feb 2025 (Fri) 2,289.00 2,300.00 2,289.00 2,296.50 2,674
27th Feb 2025 (Thu) 2,376.00 2,385.00 2,349.50 2,385.00 4,783
26th Feb 2025 (Wed) 2,394.00 2,407.00 2,384.50 2,398.50 16,129
25th Feb 2025 (Tue) 2,328.50 2,332.50 2,310.50 2,330.00 9,594
24th Feb 2025 (Mon) 2,375.50 2,376.00 2,293.00 2,301.25 18,139
21st Feb 2025 (Fri) 2,393.50 2,430.00 2,393.50 2,418.25 23,598
20th Feb 2025 (Thu) 2,285.50 2,363.50 2,277.00 2,338.75 30,311
19th Feb 2025 (Wed) 2,322.50 2,322.50 2,301.50 2,305.00 11,527
18th Feb 2025 (Tue) 2,312.00 2,317.50 2,274.50 2,280.25 71,732
17th Feb 2025 (Mon) 2,276.50 2,292.00 2,276.50 2,279.50 10,894
14th Feb 2025 (Fri) 2,285.50 2,288.00 2,257.50 2,262.25 31,684
13th Feb 2025 (Thu) 2,197.00 2,202.50 2,175.50 2,201.00 5,551
12th Feb 2025 (Wed) 2,215.00 2,236.00 2,212.00 2,236.25 29,121
11th Feb 2025 (Tue) 2,178.00 2,196.50 2,175.00 2,186.50 12,557
10th Feb 2025 (Mon) 2,204.50 2,208.50 2,201.50 2,203.00 10,421
7th Feb 2025 (Fri) 2,162.00 2,178.50 2,162.00 2,162.50 6,719
6th Feb 2025 (Thu) 2,050.75 2,107.75 2,050.75 2,107.75 14,441
5th Feb 2025 (Wed) 2,101.00 2,101.00 2,050.75 2,050.75 6,210
4th Feb 2025 (Tue) 2,084.00 2,104.50 2,084.00 2,101.00 5,583
3rd Feb 2025 (Mon) 2,058.00 2,065.00 2,023.00 2,062.00 3,087
FTSE 100 Latest
Value8,608.48
Change-26.32