LSE, CRPA End of Day and Historical Share Prices [Ishares PLC]

18 Nov 2025

LAST: 5.907	CHANGE: 0.01	OPEN: 5.907	HIGH: 5.947	ASK: 5.519	VOLUME: 2.06M
LAST: 5.907	CHG(%): 0.14	PREV: 5.915	LOW: 5.907	BID: 5.448

Period:

Date	Open	High	Low	Close	Volume
18 Nov 25	5.907	5.947	5.907	5.907	2.06M
17 Nov 25	5.942	5.943	5.907	5.915	93.7K
14 Nov 25	5.948	5.948	5.915	5.915	3.56M
13 Nov 25	5.938	5.940	5.921	5.929	521.8K
12 Nov 25	5.968	5.968	5.927	5.938	329.2K
11 Nov 25	5.919	5.935	5.912	5.935	718.7K
10 Nov 25	5.933	5.933	5.908	5.916	94.8K
07 Nov 25	5.916	5.922	5.910	5.922	249.6K
06 Nov 25	5.910	5.918	5.899	5.918	157.7K
05 Nov 25	5.934	5.934	5.891	5.893	125.5K

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:

5.907