LSE, FR30Q End of Day and Historical Share Prices [FTSE RAFI US 3000 Index

29 May 2026

LAST: 20,540	CHANGE: 22.92	OPEN: 20,570	HIGH: 20,607	ASK: 0	VOLUME: 0
LAST: 20,540	CHG(%): 0.11	PREV: 20,563	LOW: 20,532	BID: 0

Period:

Date	Open	High	Low	Close
29 May 26	20,570	20,607	20,532	20,540
28 May 26	20,527	20,608	20,484	20,563
27 May 26	20,518	20,577	20,502	20,538
26 May 26	20,446	20,574	20,446	20,500
25 May 26	20,289	20,486	20,289	20,446
22 May 26	20,289	20,486	20,289	20,456
21 May 26	20,239	20,303	20,074	20,256
20 May 26	20,050	20,240	20,050	20,230
19 May 26	20,126	20,143	19,964	20,075
18 May 26	20,051	20,154	20,037	20,099

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:

20,540