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

29 Dec 2025

LAST: 4.140	CHANGE: 0.16	OPEN: 4.240	HIGH: 4.300	ASK: 0.000	VOLUME: 305
LAST: 4.140	CHG(%): 3.72	PREV: 4.300	LOW: 4.140	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
29 Dec 25	4.240	4.300	4.140	4.140	305
26 Dec 25	4.660	4.900	4.300	4.300	665
25 Dec 25	4.660	4.900	4.300	4.300	665
24 Dec 25	4.660	4.900	4.300	4.300	662
23 Dec 25	4.200	4.430	4.190	4.395	1.1K
22 Dec 25	3.935	4.065	3.861	3.875	860
19 Dec 25	3.890	3.890	3.850	3.850	50
18 Dec 25	3.850	3.890	3.850	3.850	100
17 Dec 25	3.950	3.950	3.950	3.950	0
16 Dec 25	3.925	3.925	3.925	3.925	0

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:

4.140