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

17 Jul 2026

LAST: 7.394	CHANGE: 0.15	OPEN: 7.379	HIGH: 7.421	ASK: 5.204	VOLUME: 23.1K
LAST: 7.394	CHG(%): 2.03	PREV: 7.547	LOW: 7.254	BID: 5.193

Period:

Date	Open	High	Low	Close	Volume
17 Jul 26	7.379	7.421	7.254	7.394	23.1K
16 Jul 26	7.540	7.638	7.483	7.547	14.8K
15 Jul 26	7.771	7.807	7.601	7.641	99.1K
14 Jul 26	7.628	7.752	7.611	7.738	59.2K
13 Jul 26	7.689	7.716	7.635	7.696	43.3K
10 Jul 26	7.848	7.894	7.824	7.878	44.4K
09 Jul 26	7.761	7.878	7.734	7.865	17.3K
08 Jul 26	7.743	7.781	7.596	7.678	50.1K
07 Jul 26	7.827	7.877	7.699	7.708	12.6K
06 Jul 26	7.988	8.013	7.942	8.004	28.9K

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:

7.394