LSE, HSTE End of Day and Historical Share Prices []

08 Sep 2025

LAST: 8.047	CHANGE: 0.14	OPEN: 8.048	HIGH: 8.062	ASK: 8.580	VOLUME: 70.2K
LAST: 8.047	CHG(%): 1.72	PREV: 7.911	LOW: 8.022	BID: 6.800

Period:

Date	Open	High	Low	Close	Volume
08 Sep 25	8.048	8.062	8.022	8.047	70.2K
05 Sep 25	7.924	7.985	7.901	7.911	98.6K
04 Sep 25	7.799	7.814	7.751	7.776	102.8K
03 Sep 25	7.923	7.959	7.919	7.948	50.2K
02 Sep 25	8.016	8.044	7.902	7.997	114.3K
01 Sep 25	8.103	8.123	8.067	8.068	35K
29 Aug 25	7.981	8.056	7.910	8.024	443.6K
28 Aug 25	7.905	7.968	7.878	7.968	335.7K
27 Aug 25	7.987	7.996	7.825	7.831	1.02M
26 Aug 25	8.010	8.166	8.010	8.107	423.9K

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:

8.047