LSE, ADEF End of Day and Historical Share Prices [Hanetf Icav]

12 Nov 2025

LAST: 551.9	CHANGE: 0.00	OPEN: 556.9	HIGH: 557.8	ASK: 0.0	VOLUME: 476
LAST: 551.9	CHG(%): 0.00	PREV: 551.9	LOW: 551.9	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
12 Nov 25	556.9	557.8	551.9	551.9	476
11 Nov 25	549.9	558.7	548.2	551.9	960
10 Nov 25	569.1	569.9	564.4	565.6	3.4K
07 Nov 25	565.6	565.6	540.3	545.7	3.8K
06 Nov 25	589.6	589.6	572.8	572.8	688
05 Nov 25	591.8	599.3	586.8	599.3	2.5K
04 Nov 25	628.0	628.0	612.8	620.2	532
03 Nov 25	632.3	640.3	629.0	629.8	2.6K
31 Oct 25	618.9	626.8	614.2	618.8	1.9K
30 Oct 25	623.0	623.0	613.3	618.0	555

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:

551.9