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

22 Jul 2026

LAST: 4.825	CHANGE: 0.27	OPEN: 4.830	HIGH: 4.830	ASK: 0.000	VOLUME: 6
LAST: 4.825	CHG(%): 5.81	PREV: 4.560	LOW: 4.780	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
22 Jul 26	4.830	4.830	4.780	4.825	6
21 Jul 26	4.560	4.560	4.560	4.560	706
20 Jul 26	4.750	4.750	4.750	4.750	2
17 Jul 26	4.785	4.932	4.785	4.932	710
16 Jul 26	4.770	4.770	4.750	4.750	1
15 Jul 26	4.710	4.710	4.670	4.670	100
14 Jul 26	4.685	4.685	4.640	4.640	263
13 Jul 26	4.780	4.780	4.600	4.675	701
10 Jul 26	4.885	4.885	4.800	4.820	100
09 Jul 26	4.640	4.775	4.640	4.740	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:

4.825