LSE, GEDM End of Day and Historical Share Prices [Ish MSCI EM IMI ESG Dist]

31 Jul 2026

LAST: 6.375	CHANGE: 0.10	OPEN: 6.482	HIGH: 6.495	ASK: 4.627	VOLUME: 4.1K
LAST: 6.375	CHG(%): 1.61	PREV: 6.274	LOW: 6.363	BID: 4.616

Period:

Date	Open	High	Low	Close	Volume
31 Jul 26	6.482	6.495	6.363	6.375	4.1K
30 Jul 26	6.102	6.281	6.095	6.274	24.4K
29 Jul 26	6.207	6.231	6.197	6.166	1.6K
28 Jul 26	6.280	6.297	6.223	6.297	98.4K
27 Jul 26	6.372	6.406	6.349	6.363	1.5K
24 Jul 26	6.407	6.407	6.390	6.390	588
23 Jul 26	6.513	6.575	6.454	6.454	5.0K
22 Jul 26	6.441	6.530	6.441	6.530	100
21 Jul 26	6.509	6.547	6.473	6.547	2.3K
20 Jul 26	6.300	6.384	6.300	6.384	100

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:

6.375