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

20 Jul 2026

LAST: 12,439	CHANGE: 57.00	OPEN: 12,366	HIGH: 12,439	ASK: 12,242	VOLUME: 58.8K
LAST: 12,439	CHG(%): 0.46	PREV: 12,496	LOW: 12,322	BID: 12,132

Period:

Date	Open	High	Low	Close	Volume
20 Jul 26	12,366	12,439	12,322	12,439	58.8K
17 Jul 26	12,430	12,518	12,430	12,496	60.4K
16 Jul 26	12,096	12,307	12,072	12,307	100
15 Jul 26	12,148	12,165	12,105	12,165	100
14 Jul 26	12,158	12,185	12,082	12,185	8.9K
13 Jul 26	12,260	12,278	12,205	12,205	34.2K
10 Jul 26	12,154	12,222	12,152	12,222	25.3K
09 Jul 26	12,370	12,370	12,162	12,197	145
08 Jul 26	12,370	12,450	12,264	12,273	146
07 Jul 26	12,350	12,524	12,328	12,507	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:

12,439