LSE, CRPA End of Day and Historical Share Prices [Ishares PLC]

17 Oct 2025

LAST: 5.963	CHANGE: 0.00	OPEN: 5.980	HIGH: 5.985	ASK: 5.519	VOLUME: 49K
LAST: 5.963	CHG(%): 0.05	PREV: 5.966	LOW: 5.956	BID: 5.448

Period:

Date	Open	High	Low	Close	Volume
17 Oct 25	5.980	5.985	5.956	5.963	49K
16 Oct 25	5.966	5.968	5.960	5.966	42.9K
15 Oct 25	5.949	5.979	5.949	5.951	10.4K
14 Oct 25	5.967	5.967	5.918	5.929	968K
13 Oct 25	5.945	5.945	5.905	5.924	57.5K
10 Oct 25	5.921	5.926	5.913	5.913	385.5K
09 Oct 25	5.922	5.929	5.908	5.908	167.8K
08 Oct 25	5.933	5.940	5.925	5.933	215.1K
07 Oct 25	5.929	5.932	5.918	5.932	130.5K
06 Oct 25	5.965	5.965	5.925	5.935	230.6K

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:

5.963