LSE, XMAW End of Day and Historical Share Prices [X MSCI AC World]

21 May 2026

LAST: 4,170	CHANGE: 10.00	OPEN: 4,163	HIGH: 4,170	ASK: 3,524	VOLUME: 355
LAST: 4,170	CHG(%): 0.24	PREV: 4,160	LOW: 4,163	BID: 3,486

Period:

Date	Open	High	Low	Close	Volume
21 May 26	4,163	4,170	4,163	4,170	355
20 May 26	4,135	4,160	4,135	4,160	120
19 May 26	4,137	4,138	4,123	4,123	4.7K
18 May 26	4,158	4,174	4,146	4,146	3.2K
15 May 26	4,190	4,190	4,190	4,192	18
14 May 26	4,168	4,205	4,168	4,205	918
13 May 26	4,145	4,150	4,145	4,150	490
12 May 26	4,107	4,124	4,101	4,103	1.9K
11 May 26	4,121	4,129	4,116	4,129	662
08 May 26	4,112	4,120	4,112	4,118	84

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:

4,170