LSE, ET33 End of Day and Historical Share Prices [Bitwise Europe Gmbh]

16 Jan 2026

LAST: 5.033	CHANGE: 0.06	OPEN: 5.075	HIGH: 5.075	ASK: 0.000	VOLUME: 100
LAST: 5.033	CHG(%): 1.08	PREV: 5.088	LOW: 5.033	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
16 Jan 26	5.075	5.075	5.033	5.033	100
15 Jan 26	5.090	5.150	5.077	5.088	18.1K
14 Jan 26	5.088	5.153	5.088	5.153	1.8K
13 Jan 26	4.765	4.874	4.765	4.869	46.9K
12 Jan 26	4.782	4.785	4.712	4.785	10.8K
09 Jan 26	4.732	4.732	4.692	4.692	488
08 Jan 26	4.723	4.723	4.723	4.732	575
07 Jan 26	4.879	4.891	4.811	4.821	16.2K
06 Jan 26	4.874	4.979	4.874	4.937	2.5K
05 Jan 26	4.824	4.844	4.800	4.828	2.6K

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:

5.033