LSE, EMSR End of Day and Historical Share Prices [UBS (Lux) Fund Solutions]

12 Mar 2026

LAST: 1,822	CHANGE: 31.70	OPEN: 1,858	HIGH: 1,858	ASK: 0	VOLUME: 16.5K
LAST: 1,822	CHG(%): 1.71	PREV: 1,854	LOW: 1,813	BID: 0

Period:

Date	Open	High	Low	Close	Volume
12 Mar 26	1,858	1,858	1,813	1,822	16.5K
11 Mar 26	1,861	1,865	1,850	1,854	2.8K
10 Mar 26	1,869	1,869	1,869	1,869	2.3K
09 Mar 26	1,798	1,827	1,798	1,827	2.3K
06 Mar 26	1,829	1,829	1,829	1,821	508
05 Mar 26	1,829	1,829	1,828	1,828	507
04 Mar 26	1,848	1,864	1,848	1,864	761
03 Mar 26	1,873	1,873	1,842	1,842	5.5K
02 Mar 26	1,948	1,948	1,981	1,942	521
27 Feb 26	1,988	1,988	1,981	1,981	11.2K

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:

1,822