LSE, 3STE End of Day and Historical Share Prices []

12 Sep 2025

LAST: 5.050	CHANGE: 1.35	OPEN: 5.173	HIGH: 6.005	ASK: 0.000	VOLUME: 1.8K
LAST: 5.050	CHG(%): 21.07	PREV: 6.398	LOW: 4.991	BID: 9.850

Period:

Date	Open	High	Low	Close	Volume
12 Sep 25	5.173	6.005	4.991	5.050	1.8K
11 Sep 25	7.063	7.165	6.398	6.398	364
10 Sep 25	6.905	7.310	6.831	6.831	802
09 Sep 25	7.198	7.351	6.995	7.351	100
08 Sep 25	6.798	7.325	6.798	7.170	163
05 Sep 25	7.725	7.725	6.893	7.363	1.7K
04 Sep 25	7.835	8.255	7.750	8.209	153
03 Sep 25	8.210	8.467	7.598	7.809	2K
02 Sep 25	8.408	8.928	8.280	8.765	569
01 Sep 25	8.063	8.249	8.063	8.249	296

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:

5.050