LSE, SEGP End of Day and Historical Share Prices [Ish Govt Bnd Clmt Ucts GBP Hdg AC]

04 Sep 2026

LAST: 5.156	CHANGE: 0.01	OPEN: 5.153	HIGH: 5.168	ASK: 0.000	VOLUME: 7.5K
LAST: 5.156	CHG(%): 0.10	PREV: 5.151	LOW: 5.146	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
04 Sep 26	5.153	5.168	5.146	5.156	7.5K
03 Sep 26	5.149	5.162	5.136	5.151	11.1K
02 Sep 26	5.141	5.146	5.130	5.138	11.3K
01 Sep 26	5.155	5.161	5.140	5.152	23.1K
31 Aug 26	5.178	5.201	5.151	5.172	187.8K
28 Aug 26	5.178	5.182	5.171	5.172	4.35M
27 Aug 26	5.179	5.197	5.171	5.178	21.9K
26 Aug 26	5.196	5.202	5.183	5.184	21.1K
25 Aug 26	5.180	5.194	5.166	5.191	15.5K
24 Aug 26	5.182	5.182	5.163	5.175	11.3K

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:

5.156