LSE, 0ABE End of Day and Historical Share Prices []

25 Sep 2025

LAST: 4.186	CHANGE: 0.07	OPEN: 4.248	HIGH: 4.248	ASK: 0.000	VOLUME: 488
LAST: 4.186	CHG(%): 1.74	PREV: 4.260	LOW: 4.142	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
25 Sep 25	4.248	4.248	4.142	4.186	488
24 Sep 25	4.264	4.264	4.260	4.260	452
23 Sep 25	4.352	4.362	4.352	4.362	520
22 Sep 25	4.430	4.430	4.320	4.320	172
19 Sep 25	4.430	4.430	4.320	4.320	167
18 Sep 25	4.252	4.424	4.246	4.356	1.1K
17 Sep 25	4.288	4.302	4.288	4.302	67
16 Sep 25	4.288	4.302	4.288	4.302	100
15 Sep 25	4.330	4.330	4.330	4.330	100
12 Sep 25	4.264	4.264	4.202	4.262	242

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:

4.186