LSE, R1VFF End of Day and Historical Share Prices [Russell 1000 Low Volatility Focused Factor Index]

05 Dec 2025

LAST: 3,083	CHANGE: 9.02	OPEN: 3,078	HIGH: 3,087	ASK: 0	VOLUME: 0
LAST: 3,083	CHG(%): 0.29	PREV: 3,074	LOW: 3,073	BID: 0

Period:

Date	Open	High	Low	Close
05 Dec 25	3,078	3,087	3,073	3,083
04 Dec 25	3,077	3,089	3,074	3,074
03 Dec 25	3,065	3,086	3,065	3,079
02 Dec 25	3,077	3,083	3,061	3,070
01 Dec 25	3,103	3,103	3,085	3,088
28 Nov 25	3,099	3,112	3,099	3,103
27 Nov 25	3,085	3,111	3,084	3,099
26 Nov 25	3,085	3,111	3,084	3,110
25 Nov 25	3,036	3,089	3,036	3,085
24 Nov 25	3,033	3,046	3,021	3,037

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:

3,083