UK markets open in 6 hours 10 minutes

Morgan Stanley UK Global Sustain I HAcc (0P0001IRSO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,329.22+1.38 (+0.10%)
At close: 09:00PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20241,347.741,347.741,347.741,347.741,347.74-
03 May 20241,329.221,329.221,329.221,329.221,329.22-
02 May 20241,327.841,327.841,327.841,327.841,327.84-
01 May 20241,318.261,318.261,318.261,318.261,318.26-
30 Apr 20241,334.551,334.551,334.551,334.551,334.55-
29 Apr 20241,339.741,339.741,339.741,339.741,339.74-
26 Apr 20241,338.381,338.381,338.381,338.381,338.38-
25 Apr 20241,330.421,330.421,330.421,330.421,330.42-
24 Apr 20241,340.771,340.771,340.771,340.771,340.77-
23 Apr 20241,326.421,326.421,326.421,326.421,326.42-
22 Apr 20241,316.881,316.881,316.881,316.881,316.88-
19 Apr 20241,308.631,308.631,308.631,308.631,308.63-
18 Apr 20241,317.591,317.591,317.591,317.591,317.59-
17 Apr 20241,320.201,320.201,320.201,320.201,320.20-
16 Apr 20241,316.031,316.031,316.031,316.031,316.03-
15 Apr 20241,331.881,331.881,331.881,331.881,331.88-
12 Apr 20241,341.901,341.901,341.901,341.901,341.90-
11 Apr 20241,341.261,341.261,341.261,341.261,341.26-
10 Apr 20241,362.171,362.171,362.171,362.171,362.17-
09 Apr 20241,351.801,351.801,351.801,351.801,351.80-
08 Apr 20241,352.661,352.661,352.661,352.661,352.66-
05 Apr 20241,343.701,343.701,343.701,343.701,343.70-
04 Apr 20241,356.431,356.431,356.431,356.431,356.43-
03 Apr 20241,355.751,355.751,355.751,355.751,355.75-
02 Apr 20241,370.361,370.361,370.361,370.361,370.36-
28 Mar 20241,378.371,378.371,378.371,378.371,378.37-
27 Mar 20241,372.771,372.771,372.771,372.771,372.77-
26 Mar 20241,372.411,372.411,372.411,372.411,372.41-
25 Mar 20241,374.961,374.961,374.961,374.961,374.96-
22 Mar 20241,382.361,382.361,382.361,382.361,382.36-
21 Mar 20241,386.031,386.031,386.031,386.031,386.03-
20 Mar 20241,377.711,377.711,377.711,377.711,377.71-
19 Mar 20241,365.601,365.601,365.601,365.601,365.60-
18 Mar 20241,378.171,378.171,378.171,378.171,378.17-
15 Mar 20241,386.631,386.631,386.631,386.631,386.63-
14 Mar 20241,394.181,394.181,394.181,394.181,394.18-
13 Mar 20241,396.621,396.621,396.621,396.621,396.62-
12 Mar 20241,388.101,388.101,388.101,388.101,388.10-
11 Mar 20241,382.201,382.201,382.201,382.201,382.20-
08 Mar 20241,390.351,390.351,390.351,390.351,390.35-
07 Mar 20241,376.761,376.761,376.761,376.761,376.76-
06 Mar 20241,371.241,371.241,371.241,371.241,371.24-
05 Mar 20241,380.821,380.821,380.821,380.821,380.82-
04 Mar 20241,383.221,383.221,383.221,383.221,383.22-
01 Mar 20241,377.491,377.491,377.491,377.491,377.49-
29 Feb 20241,378.361,378.361,378.361,378.361,378.36-
28 Feb 20241,377.211,377.211,377.211,377.211,377.21-
27 Feb 20241,386.841,386.841,386.841,386.841,386.84-
26 Feb 20241,390.861,390.861,390.861,390.861,390.86-
23 Feb 20241,386.761,386.761,386.761,386.761,386.76-
22 Feb 20241,377.561,377.561,377.561,377.561,377.56-
21 Feb 20241,358.941,358.941,358.941,358.941,358.94-
20 Feb 20241,360.261,360.261,360.261,360.261,360.26-
19 Feb 20241,362.091,362.091,362.091,362.091,362.09-
16 Feb 20241,367.141,367.141,367.141,367.141,367.14-
15 Feb 20241,358.811,358.811,358.811,358.811,358.81-
14 Feb 20241,345.971,345.971,345.971,345.971,345.97-
13 Feb 20241,352.521,352.521,352.521,352.521,352.52-
12 Feb 20241,364.611,364.611,364.611,364.611,364.61-
09 Feb 20241,359.931,359.931,359.931,359.931,359.93-
08 Feb 20241,351.711,351.711,351.711,351.711,351.71-
07 Feb 20241,343.951,343.951,343.951,343.951,343.95-
06 Feb 20241,337.241,337.241,337.241,337.241,337.24-
05 Feb 20241,340.361,340.361,340.361,340.361,340.36-
02 Feb 20241,345.821,345.821,345.821,345.821,345.82-
01 Feb 20241,330.201,330.201,330.201,330.201,330.20-
31 Jan 20241,341.371,341.371,341.371,341.371,341.37-
30 Jan 20241,341.581,341.581,341.581,341.581,341.58-
29 Jan 20241,334.541,334.541,334.541,334.541,334.54-
26 Jan 20241,331.191,331.191,331.191,331.191,331.19-
25 Jan 20241,327.921,327.921,327.921,327.921,327.92-
24 Jan 20241,333.161,333.161,333.161,333.161,333.16-
23 Jan 20241,320.761,320.761,320.761,320.761,320.76-
22 Jan 20241,322.371,322.371,322.371,322.371,322.37-
19 Jan 20241,314.451,314.451,314.451,314.451,314.45-
18 Jan 20241,298.431,298.431,298.431,298.431,298.43-
17 Jan 20241,292.881,292.881,292.881,292.881,292.88-
16 Jan 20241,297.521,297.521,297.521,297.521,297.52-
15 Jan 20241,300.101,300.101,300.101,300.101,300.10-
12 Jan 20241,292.901,292.901,292.901,292.901,292.90-
11 Jan 20241,296.731,296.731,296.731,296.731,296.73-
10 Jan 20241,288.441,288.441,288.441,288.441,288.44-
09 Jan 20241,284.831,284.831,284.831,284.831,284.83-
08 Jan 20241,270.921,270.921,270.921,270.921,270.92-
05 Jan 20241,269.531,269.531,269.531,269.531,269.53-
04 Jan 20241,271.581,271.581,271.581,271.581,271.58-
03 Jan 20241,281.381,281.381,281.381,281.381,281.38-
02 Jan 20241,285.991,285.991,285.991,285.991,285.99-
02 Jan 20240.007431 Dividend
29 Dec 20231,297.261,297.261,297.261,297.261,297.25-
28 Dec 20231,294.311,294.311,294.311,294.311,294.30-
27 Dec 20231,291.961,291.961,291.961,291.961,291.95-
22 Dec 20231,281.341,281.341,281.341,281.341,281.33-
21 Dec 20231,274.661,274.661,274.661,274.661,274.65-
20 Dec 20231,283.921,283.921,283.921,283.921,283.91-
19 Dec 20231,284.281,284.281,284.281,284.281,284.27-
18 Dec 20231,280.381,280.381,280.381,280.381,280.37-
15 Dec 20231,284.131,284.131,284.131,284.131,284.12-
14 Dec 20231,286.791,286.791,286.791,286.791,286.78-
13 Dec 20231,272.671,272.671,272.671,272.671,272.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...