LSE, EMXU End of Day and Historical Share Prices []

22 Aug 2025

LAST: 52.89	CHANGE: 0.64	OPEN: 52.19	HIGH: 52.89	ASK: 0.00	VOLUME: 472
LAST: 52.89	CHG(%): 1.22	PREV: 52.25	LOW: 52.19	BID: 45.60

Period:

Date	Open	High	Low	Close	Volume
22 Aug 25	52.19	52.89	52.19	52.89	472
21 Aug 25	52.38	52.41	52.18	52.25	2.8K
20 Aug 25	52.24	52.36	52.11	52.29	2.2K
19 Aug 25	52.65	52.68	52.43	52.43	639
18 Aug 25	52.59	52.69	52.47	52.54	1.7K
15 Aug 25	52.54	52.54	52.45	52.45	673
14 Aug 25	52.69	52.69	52.36	52.38	304
13 Aug 25	52.67	52.82	52.67	52.82	300
12 Aug 25	52.12	52.48	52.08	52.42	478
11 Aug 25	52.05	52.15	52.00	52.00	256

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52.89