LSE, FR10Q End of Day and Historical Share Prices [FTSE RAFI US 1000 Index

05 Dec 2025

LAST: 18,441	CHANGE: 88.95	OPEN: 18,387	HIGH: 18,498	ASK: 0	VOLUME: 0
LAST: 18,441	CHG(%): 0.48	PREV: 18,353	LOW: 18,387	BID: 0

Period:

Date	Open	High	Low	Close
05 Dec 25	18,387	18,498	18,387	18,441
04 Dec 25	18,410	18,429	18,337	18,353
03 Dec 25	18,285	18,430	18,285	18,424
02 Dec 25	18,287	18,319	18,241	18,304
01 Dec 25	18,410	18,410	18,315	18,321
28 Nov 25	18,281	18,425	18,281	18,410
27 Nov 25	18,156	18,346	18,156	18,281
26 Nov 25	18,156	18,341	18,156	18,336
25 Nov 25	17,916	18,156	17,916	18,153
24 Nov 25	17,787	17,950	17,782	17,919

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:

18,441