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

05 Sep 2025

LAST: 5.591	CHANGE: 0.04	OPEN: 5.704	HIGH: 5.704	ASK: 0.000	VOLUME: 98
LAST: 5.591	CHG(%): 0.70	PREV: 5.520	LOW: 5.704	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	5.704	5.704	5.704	5.591	98
04 Sep 25	5.552	5.552	5.552	5.552	98
03 Sep 25	5.520	5.520	5.520	5.520	98
02 Sep 25	5.502	5.502	5.502	5.502	98
01 Sep 25	5.600	5.600	5.600	5.600	98
29 Aug 25	5.704	5.704	5.599	5.599	50
28 Aug 25	5.704	5.704	5.662	5.662	100
27 Aug 25	5.643	5.652	5.643	5.652	100
26 Aug 25	5.640	5.640	5.640	5.640	39
25 Aug 25	5.611	5.611	5.525	5.619	39

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

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:

5.591