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

26 Sep 2025

LAST: 595.5	CHANGE: 1.35	OPEN: 594.0	HIGH: 595.5	ASK: 0.0	VOLUME: 100
LAST: 595.5	CHG(%): 0.23	PREV: 596.9	LOW: 594.0	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
26 Sep 25	594.0	595.5	594.0	595.5	100
25 Sep 25	595.2	600.0	591.6	596.9	100
24 Sep 25	615.4	615.4	598.2	605.4	1K
23 Sep 25	601.4	602.4	575.3	596.6	215
22 Sep 25	605.1	605.1	585.9	595.8	2.7K
19 Sep 25	607.1	607.1	604.9	607.1	4.9K
18 Sep 25	598.3	598.3	586.4	589.7	1.7K
17 Sep 25	604.1	604.1	597.1	597.1	5K
16 Sep 25	608.4	608.4	596.0	596.4	4.2K
15 Sep 25	588.3	588.3	583.7	583.7	1.8K

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:

595.5