LSE, CMFP End of Day and Historical Share Prices [Etfx Fund Company Plc]

04 Aug 2025

LAST: 1,801	CHANGE: 2.25	OPEN: 1,802	HIGH: 1,805	ASK: 0	VOLUME: 390
LAST: 1,801	CHG(%): 0.12	PREV: 1,803	LOW: 1,792	BID: 0

Period:

Date	Open	High	Low	Close	Volume
26 Aug 25	1,799	1,799	1,787	1,788	12.8K
25 Aug 25	1,792	1,795	1,788	1,790	2K
22 Aug 25	1,792	1,794	1,788	1,788	1.7K
21 Aug 25	1,779	1,792	1,774	1,792	14.1K
20 Aug 25	1,765	1,776	1,760	1,776	2.1K
19 Aug 25	1,769	1,769	1,758	1,760	4K
18 Aug 25	1,763	1,766	1,758	1,766	2.3K
15 Aug 25	1,756	1,760	1,755	1,760	1.3K
14 Aug 25	1,754	1,762	1,754	1,759	92.5K
13 Aug 25	1,765	1,772	1,760	1,760	11.1K

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:

1,801