LSE, 0NYT End of Day and Historical Share Prices [Memscap SA]

14 May 2026

LAST: 5.260	CHANGE: 0.29	OPEN: 4.995	HIGH: 5.390	ASK: 0.000	VOLUME: 1.9K
LAST: 5.260	CHG(%): 5.84	PREV: 4.970	LOW: 4.995	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
14 May 26	4.995	5.390	4.995	5.260	1.9K
13 May 26	4.950	5.060	4.950	4.970	531
12 May 26	5.270	5.270	5.050	5.050	776
11 May 26	5.040	5.270	5.000	5.210	1.0K
08 May 26	5.140	5.140	4.900	5.010	644
07 May 26	5.180	5.380	5.000	5.020	370
06 May 26	5.320	5.420	5.200	5.250	3.9K
05 May 26	4.720	5.170	4.720	5.100	3.7K
04 May 26	5.300	5.300	4.830	4.850	1.2K
01 May 26	5.300	5.300	4.830	4.850	1.2K

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:

5.260