LSE, XS3R End of Day and Historical Share Prices [X MSCI EU Cons Staples ESG]

04 Sep 2026

LAST: 11,984	CHANGE: 43.00	OPEN: 11,956	HIGH: 11,984	ASK: 12,242	VOLUME: 34.5K
LAST: 11,984	CHG(%): 0.36	PREV: 11,941	LOW: 11,864	BID: 12,132

Period:

Date	Open	High	Low	Close	Volume
04 Sep 26	11,956	11,984	11,864	11,984	34.5K
03 Sep 26	11,934	12,010	11,922	11,941	282
02 Sep 26	12,026	12,026	11,925	11,982	100
01 Sep 26	12,010	12,092	11,974	12,009	100
31 Aug 26	11,976	12,046	11,976	12,002	2
28 Aug 26	11,976	12,046	11,976	12,046	3.3K
27 Aug 26	12,052	12,052	11,979	11,979	100
26 Aug 26	12,116	12,182	12,116	12,143	100
25 Aug 26	12,134	12,148	12,052	12,069	100
24 Aug 26	12,056	12,171	12,056	12,171	100

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:

11,984