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

04 Aug 2025

LAST: 940.0	CHANGE: 5.25	OPEN: 938.0	HIGH: 952.5	ASK: 0.0	VOLUME: 6.1K
LAST: 940.0	CHG(%): 0.56	PREV: 934.8	LOW: 927.3	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
26 Aug 25	928.0	950.5	922.0	935.0	2K
25 Aug 25	917.5	935.0	913.5	925.1	420
22 Aug 25	917.5	935.0	913.5	916.0	398
21 Aug 25	927.3	968.3	909.5	924.3	2.8K
20 Aug 25	917.5	929.5	909.5	920.1	767
19 Aug 25	920.3	925.8	912.3	915.1	549
18 Aug 25	920.8	925.0	900.0	916.0	718
15 Aug 25	911.5	922.8	904.0	910.3	2.5K
14 Aug 25	911.3	925.0	907.8	913.9	2.1K
13 Aug 25	919.0	951.3	910.0	917.3	3.5K

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:

940.0