Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Invesco Markets Plc - Invesco MSCI Kuwait UCITS ETF USD Acc (MKUW.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

54.15

+0.53

(+1.00%)

At close: 10:29AM BST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	54.15	54.15	54.15	54.15	54.15	-
02 May 2024	53.46	53.46	53.46	53.46	53.46	-
01 May 2024	53.38	53.38	53.38	53.38	53.38	-
30 Apr 2024	53.65	53.65	53.65	53.65	53.65	-
29 Apr 2024	52.94	53.40	52.94	53.60	53.60	1
26 Apr 2024	53.45	53.80	53.45	53.61	53.61	3
25 Apr 2024	53.56	53.56	53.56	53.56	53.56	-
24 Apr 2024	53.87	53.87	53.87	53.87	53.87	-
23 Apr 2024	54.00	54.00	54.00	54.00	54.00	-
22 Apr 2024	53.99	54.21	53.83	54.12	54.12	1,204
19 Apr 2024	51.35	53.46	51.35	53.38	53.38	1
18 Apr 2024	53.45	53.45	53.45	53.45	53.45	-
17 Apr 2024	53.64	55.65	53.30	53.19	53.19	2,602
16 Apr 2024	52.83	53.15	52.83	53.12	53.12	3,681
15 Apr 2024	53.35	53.35	53.35	53.35	53.35	-
12 Apr 2024	54.19	54.19	53.94	53.74	53.74	2,972
11 Apr 2024	54.49	54.49	54.49	54.49	54.49	-
10 Apr 2024	54.44	54.44	54.44	54.44	54.44	-
09 Apr 2024	54.51	54.51	54.51	54.51	54.51	-
08 Apr 2024	54.71	54.71	54.71	54.58	54.58	1
05 Apr 2024	55.28	55.28	55.28	55.28	55.28	-
04 Apr 2024	55.43	55.43	55.43	55.43	55.43	-
03 Apr 2024	55.58	55.58	55.58	55.39	55.39	1
02 Apr 2024	56.29	56.29	56.29	56.29	56.29	-
28 Mar 2024	56.87	56.87	56.87	56.72	56.72	-
27 Mar 2024	56.17	56.17	56.17	56.17	56.17	-
26 Mar 2024	56.22	56.22	56.22	56.22	56.22	-
25 Mar 2024	56.15	56.15	56.15	56.15	56.15	-
22 Mar 2024	56.14	56.14	56.14	56.14	56.14	-
21 Mar 2024	57.00	57.00	56.39	56.34	56.34	2
20 Mar 2024	55.75	55.75	55.75	55.75	55.75	-
19 Mar 2024	55.93	55.93	55.93	55.79	55.79	1
18 Mar 2024	56.24	56.24	56.24	56.24	56.24	-
15 Mar 2024	56.11	56.11	56.11	56.11	56.11	11
14 Mar 2024	56.50	56.50	56.50	56.50	56.50	-
13 Mar 2024	56.59	56.59	56.59	56.59	56.59	-
12 Mar 2024	57.05	57.05	57.05	57.05	57.05	-
11 Mar 2024	56.51	56.51	56.51	56.51	56.51	-
08 Mar 2024	56.36	56.36	56.36	56.36	56.36	-
07 Mar 2024	56.34	56.34	56.34	56.34	56.34	-
06 Mar 2024	56.26	56.26	56.26	56.12	56.12	81
05 Mar 2024	56.56	56.56	56.56	56.56	56.56	-
04 Mar 2024	56.31	56.31	56.31	56.46	56.46	1
01 Mar 2024	56.47	56.47	56.47	56.47	56.47	-
29 Feb 2024	56.40	56.40	56.38	56.35	56.35	150
28 Feb 2024	56.37	56.37	56.37	56.37	56.37	-
27 Feb 2024	56.60	56.60	56.60	56.60	56.60	-
26 Feb 2024	57.58	57.58	56.45	56.60	56.60	4
23 Feb 2024	56.62	56.62	56.62	56.62	56.62	-
22 Feb 2024	56.89	56.89	56.89	56.58	56.58	-
21 Feb 2024	56.60	56.60	56.60	56.60	56.60	-
20 Feb 2024	56.42	56.42	56.42	56.42	56.42	-
19 Feb 2024	56.21	56.21	56.21	56.21	56.21	-
16 Feb 2024	56.13	56.13	56.13	56.13	56.13	-
15 Feb 2024	56.08	56.08	56.08	56.08	56.08	-
14 Feb 2024	56.17	56.17	56.17	56.03	56.03	-
13 Feb 2024	56.21	56.21	56.21	56.21	56.21	-
12 Feb 2024	56.56	56.56	56.56	56.56	56.56	-
09 Feb 2024	55.63	55.63	55.63	55.71	55.71	580
08 Feb 2024	55.76	55.76	55.76	55.76	55.76	-
07 Feb 2024	55.79	55.79	55.79	55.79	55.79	-
06 Feb 2024	55.44	55.44	55.44	55.44	55.44	-
05 Feb 2024	55.40	55.40	55.40	55.40	55.40	-
02 Feb 2024	55.39	56.45	55.39	55.49	55.49	115
01 Feb 2024	55.17	55.17	55.17	55.17	55.17	-
31 Jan 2024	55.44	55.44	55.32	55.57	55.57	1,000
30 Jan 2024	55.91	55.91	55.91	55.91	55.91	-
29 Jan 2024	55.65	55.65	55.65	55.65	55.65	-
26 Jan 2024	56.27	56.27	56.27	56.17	56.17	1,000
25 Jan 2024	56.07	56.07	56.07	56.07	56.07	-
24 Jan 2024	56.27	56.27	55.96	56.19	56.19	-
23 Jan 2024	55.83	55.83	55.83	55.83	55.83	-
22 Jan 2024	55.44	55.44	55.44	55.33	55.33	-
19 Jan 2024	54.72	54.72	54.72	54.72	54.72	-
18 Jan 2024	54.74	54.74	54.74	54.74	54.74	-
17 Jan 2024	54.92	54.92	54.92	54.92	54.92	-
16 Jan 2024	55.10	55.10	55.10	55.10	55.10	-
15 Jan 2024	55.37	55.37	55.37	55.37	55.37	-
12 Jan 2024	54.99	54.99	54.99	54.99	54.99	-
11 Jan 2024	54.92	54.92	54.92	54.92	54.92	-
10 Jan 2024	54.25	54.25	54.25	54.25	54.25	-
09 Jan 2024	55.04	55.04	55.04	54.58	54.58	-
08 Jan 2024	54.01	54.01	54.01	54.01	54.01	-
05 Jan 2024	53.11	53.13	53.04	53.24	53.24	3,080
04 Jan 2024	53.43	53.45	53.43	53.54	53.54	300
03 Jan 2024	53.21	53.21	53.21	53.08	53.08	-
02 Jan 2024	53.08	53.08	53.08	53.08	53.08	-
29 Dec 2023	52.53	52.53	52.53	52.53	52.53	-
28 Dec 2023	52.52	52.52	52.52	52.52	52.52	-
27 Dec 2023	52.47	52.47	52.47	52.47	52.47	-
22 Dec 2023	52.74	52.74	52.74	52.74	52.74	-
21 Dec 2023	52.71	52.71	52.71	52.71	52.71	-
20 Dec 2023	52.65	52.65	52.65	52.65	52.65	-
19 Dec 2023	52.12	52.12	52.12	52.12	52.12	-
18 Dec 2023	52.07	52.07	52.07	52.07	52.07	-
15 Dec 2023	52.77	52.77	52.77	52.72	52.72	9
14 Dec 2023	52.03	52.03	52.03	52.14	52.14	35
13 Dec 2023	52.13	52.13	52.13	52.13	52.13	-
12 Dec 2023	51.97	51.97	51.97	51.97	51.97	-
11 Dec 2023	51.87	51.87	51.87	51.74	51.74	9
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,735.78-525.49(-1.03%)

Meet one of the UK’s largest unknown start-ups

Invesco Markets Plc - Invesco MSCI Kuwait UCITS ETF USD Acc (MKUW.L)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,735.78
-525.49(-1.03%)