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

03 Dec 2025

LAST: 18,297	CHANGE: 123.55	OPEN: 18,152	HIGH: 18,304	ASK: 0	VOLUME: 0
LAST: 18,297	CHG(%): 0.68	PREV: 18,174	LOW: 18,152	BID: 0

Period:

Date	Open	High	Low	Close
03 Dec 25	18,152	18,304	18,152	18,297
02 Dec 25	18,154	18,190	18,112	18,174
01 Dec 25	18,277	18,277	18,181	18,188
28 Nov 25	18,153	18,290	18,153	18,277
27 Nov 25	18,029	18,220	18,029	18,153
26 Nov 25	18,029	18,214	18,029	18,210
25 Nov 25	17,781	18,028	17,781	18,025
24 Nov 25	17,647	17,813	17,642	17,782
21 Nov 25	17,353	17,741	17,353	17,702
20 Nov 25	17,566	17,810	17,388	17,446

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:

18,297