LSE, 0QAI End of Day and Historical Share Prices [Adocia SA]

14 Nov 2025

LAST: 8.730	CHANGE: 0.19	OPEN: 8.790	HIGH: 8.790	ASK: 0.000	VOLUME: 100
LAST: 8.730	CHG(%): 2.13	PREV: 8.920	LOW: 8.720	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
14 Nov 25	8.790	8.790	8.720	8.730	100
13 Nov 25	8.980	9.300	8.850	8.920	4.2K
12 Nov 25	9.120	9.500	9.110	9.110	478
11 Nov 25	8.840	8.840	8.780	8.780	317
10 Nov 25	8.790	9.060	8.700	9.060	133
07 Nov 25	9.000	9.000	8.630	8.630	135
06 Nov 25	8.840	9.090	8.840	9.090	184
05 Nov 25	8.880	8.880	8.810	8.810	282
04 Nov 25	8.880	8.910	8.700	8.910	223
03 Nov 25	8.900	9.200	8.800	9.000	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:

8.730