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

04 Aug 2025

LAST: 21.98	CHANGE: 0.38	OPEN: 21.88	HIGH: 22.24	ASK: 0.00	VOLUME: 3.2K
LAST: 21.98	CHG(%): 1.76	PREV: 21.60	LOW: 21.64	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
21 Aug 25	21.44	21.66	21.40	21.47	167
20 Aug 25	21.16	21.74	21.14	21.47	835.6K
19 Aug 25	22.04	22.04	21.44	21.70	15.8K
18 Aug 25	22.22	22.48	21.80	22.05	468.3K
15 Aug 25	21.68	21.94	21.30	21.53	3.5K
14 Aug 25	22.34	22.58	21.35	21.35	93.4K
13 Aug 25	23.26	23.34	22.48	22.60	37.8K
12 Aug 25	23.00	23.28	22.98	23.05	300.5K
11 Aug 25	22.70	23.00	22.28	22.97	7.9K
08 Aug 25	22.56	23.46	22.48	23.20	1.12M

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:

21.98