LSE, R1XLSVC End of Day and Historical Share Prices [Russell 1000 ex FF ex Weapons ex Tob]

05 Dec 2025

LAST: 2,218	CHANGE: 12.46	OPEN: 2,209	HIGH: 2,226	ASK: 0	VOLUME: 0
LAST: 2,218	CHG(%): 0.57	PREV: 2,205	LOW: 2,209	BID: 0

Period:

Date	Open	High	Low	Close
05 Dec 25	2,209	2,226	2,209	2,218
04 Dec 25	2,205	2,212	2,200	2,205
03 Dec 25	2,195	2,208	2,189	2,207
02 Dec 25	2,187	2,200	2,185	2,199
01 Dec 25	2,194	2,198	2,176	2,188
28 Nov 25	2,182	2,195	2,182	2,194
27 Nov 25	2,164	2,190	2,164	2,182
26 Nov 25	2,164	2,189	2,164	2,188
25 Nov 25	2,135	2,164	2,125	2,162
24 Nov 25	2,104	2,141	2,104	2,137

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:

2,218