LSE, ADEF End of Day and Historical Share Prices [Hanetf Icav]

09 Jul 2026

LAST: 578.0	CHANGE: 1.20	OPEN: 580.2	HIGH: 580.3	ASK: 0.0	VOLUME: 3.9K
LAST: 578.0	CHG(%): 0.21	PREV: 576.8	LOW: 573.7	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
09 Jul 26	580.2	580.3	573.7	578.0	3.9K
08 Jul 26	585.9	585.9	572.1	576.8	6.5K
07 Jul 26	608.7	611.8	600.8	600.8	2.1K
06 Jul 26	633.6	633.6	621.8	626.0	540
03 Jul 26	615.7	622.2	610.7	622.2	1.2K
02 Jul 26	610.3	614.6	607.3	607.7	2.1K
01 Jul 26	606.5	616.1	599.2	601.3	17.3K
30 Jun 26	584.5	597.4	584.5	588.4	2.0K
29 Jun 26	588.6	598.8	584.8	591.7	728
26 Jun 26	580.0	585.3	580.0	585.3	569

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:

578.0