LSE, EMME End of Day and Historical Share Prices [Emrging Mrkets Eqty Enhacd Actv USD Dist]

06 Oct 2026

LAST: 4.829	CHANGE: 0.09	OPEN: 4.835	HIGH: 4.835	ASK: 0.000	VOLUME: 1.7K
LAST: 4.829	CHG(%): 1.94	PREV: 4.778	LOW: 4.829	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
06 Oct 26	4.835	4.835	4.829	4.829	1.7K
05 Oct 26	4.887	4.887	4.871	4.871	8.1K
02 Oct 26	4.751	4.751	4.733	4.778	5.1K
01 Oct 26	4.751	4.751	4.733	4.716	5.1K
30 Sep 26	4.720	4.720	4.720	4.720	2.2K
29 Sep 26	4.759	4.759	4.759	4.759	2.2K
28 Sep 26	4.740	4.745	4.725	4.725	2.2K
25 Sep 26	4.800	4.800	4.795	4.795	293.8K
24 Sep 26	4.779	4.787	4.734	4.767	91.4K
23 Sep 26	4.820	4.820	4.804	4.804	800

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:

4.829