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

01 Aug 2025

LAST: 3.986	CHANGE: 0.03	OPEN: 3.975	HIGH: 3.986	ASK: 0.000	VOLUME: 26.5K
LAST: 3.986	CHG(%): 0.80	PREV: 4.018	LOW: 3.966	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
22 Aug 25	4.072	4.080	4.065	4.093	33.6K
21 Aug 25	4.061	4.061	4.061	4.061	33.6K
20 Aug 25	4.041	4.041	4.041	4.041	33.6K
19 Aug 25	4.071	4.080	4.065	4.068	33.6K
18 Aug 25	4.051	4.061	4.051	4.061	131.5K
15 Aug 25	4.031	4.031	4.031	4.031	100
14 Aug 25	4.016	4.037	4.016	4.037	36.8K
13 Aug 25	4.048	4.048	4.048	4.048	12.51M
12 Aug 25	3.993	4.015	3.993	4.015	77.6K
11 Aug 25	4.010	4.010	4.005	4.019	56.9K

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:

3.986