LSE, ADEF End of Day and Historical Share Prices [Kotak Indo-Pacific Defence ETF Gbx]

02 Nov 2026

LAST: 521.8	CHANGE: 9.90	OPEN: 525.0	HIGH: 525.0	ASK: 0.0	VOLUME: 100
LAST: 521.8	CHG(%): 1.93	PREV: 511.9	LOW: 520.9	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
02 Nov 26	525.0	525.0	520.9	521.8	100
30 Oct 26	515.3	515.3	497.8	511.9	8.4K
29 Oct 26	526.0	530.1	525.9	525.9	203
28 Oct 26	532.8	535.4	532.8	535.4	306
27 Oct 26	541.4	542.6	528.1	533.5	1.3K
26 Oct 26	507.1	523.9	507.1	523.9	3.7K
23 Oct 26	531.3	531.3	523.2	525.8	653
22 Oct 26	544.8	544.9	537.5	540.4	226
21 Oct 26	542.4	550.6	542.4	550.6	315
20 Oct 26	555.6	567.1	549.0	555.3	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:

521.8