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

26 Nov 2025

LAST: 18,336	CHANGE: 183.51	OPEN: 18,156	HIGH: 18,341	ASK: 0	VOLUME: 0
LAST: 18,336	CHG(%): 1.01	PREV: 18,153	LOW: 18,156	BID: 0

Period:

Date	Open	High	Low	Close
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
21 Nov 25	17,503	17,882	17,503	17,840
20 Nov 25	17,715	17,955	17,535	17,600
19 Nov 25	17,752	17,819	17,644	17,694
18 Nov 25	17,770	17,854	17,640	17,825
17 Nov 25	17,973	18,000	17,717	17,723
14 Nov 25	18,028	18,064	17,879	18,050
13 Nov 25	18,233	18,236	18,025	18,030

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:

18,336