LSE, ETHP End of Day and Historical Share Prices [Coinshares Digital Securities Limited]

12 Mar 2026

LAST: 46.70	CHANGE: 0.37	OPEN: 46.21	HIGH: 46.89	ASK: 0.00	VOLUME: 471
LAST: 46.70	CHG(%): 0.80	PREV: 46.33	LOW: 46.21	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
12 Mar 26	46.21	46.89	46.21	46.70	471
11 Mar 26	45.54	46.44	45.44	46.33	1.3K
10 Mar 26	46.06	46.78	46.06	46.72	1.2K
09 Mar 26	45.24	45.87	44.99	45.73	2.9K
06 Mar 26	46.98	47.09	45.05	45.05	640
05 Mar 26	47.94	47.94	46.84	47.06	2.6K
04 Mar 26	45.49	48.64	45.49	48.47	3.0K
03 Mar 26	44.68	45.49	40.97	45.49	3.4K
02 Mar 26	43.65	46.80	43.42	46.50	5.8K
27 Feb 26	45.59	45.59	43.27	43.27	473

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:

46.70