LSE, 5USS End of Day and Historical Share Prices []

29 Aug 2025

LAST: 3.838	CHANGE: 0.00	OPEN: 3.750	HIGH: 3.750	ASK: 9.650	VOLUME: 621
LAST: 3.838	CHG(%): 0.11	PREV: 3.773	LOW: 3.735	BID: 9.623

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	3.750	3.750	3.735	3.838	621
28 Aug 25	3.750	3.777	3.735	3.777	621
27 Aug 25	3.812	3.812	3.773	3.773	118
26 Aug 25	3.890	3.890	3.890	3.890	2.5K
25 Aug 25	4.050	4.050	3.785	3.779	2.5K
22 Aug 25	3.880	3.880	3.785	3.785	1.1K
21 Aug 25	4.019	4.092	4.019	4.074	785
20 Aug 25	4.010	4.099	3.992	4.080	7.7K
19 Aug 25	3.903	3.937	3.903	3.917	229
18 Aug 25	3.827	3.881	3.827	3.881	100

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:

3.838