LSE, 0AD3 End of Day and Historical Share Prices [Seagate Technology Holdings PLC]

12 Nov 2025

LAST: 281.0	CHANGE: 6.78	OPEN: 294.0	HIGH: 297.5	ASK: 0.0	VOLUME: 5.5K
LAST: 281.0	CHG(%): 2.36	PREV: 287.8	LOW: 280.0	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
12 Nov 25	294.0	297.5	280.0	281.0	5.5K
11 Nov 25	296.0	296.3	283.6	287.8	83.2K
10 Nov 25	292.5	295.6	288.2	293.8	2.9K
07 Nov 25	285.5	285.5	263.3	268.9	6.9K
06 Nov 25	276.0	286.5	273.8	281.8	4.4K
05 Nov 25	254.0	283.8	254.0	282.5	16.9K
04 Nov 25	257.7	260.9	252.2	253.1	16.0K
03 Nov 25	265.0	269.2	253.8	257.4	4.9K
31 Oct 25	276.0	279.5	243.6	251.2	6.5K
30 Oct 25	270.5	274.4	256.6	271.2	6.8K

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:

281.0