LSE, DR4M End of Day and Historical Share Prices [Defiance Memory Ucits ETF Gbx]

30 Oct 2026

LAST: 367.0	CHANGE: 34.78	OPEN: 377.4	HIGH: 379.5	ASK: 0.0	VOLUME: 2.68M
LAST: 367.0	CHG(%): 8.66	PREV: 401.8	LOW: 365.4	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
30 Oct 26	377.4	379.5	365.4	367.0	2.68M
29 Oct 26	399.1	406.0	396.5	401.8	153.4K
28 Oct 26	406.2	410.3	401.8	409.0	95.8K
27 Oct 26	375.8	391.6	373.6	390.0	76.3K
26 Oct 26	361.6	373.3	357.1	371.3	109.2K
23 Oct 26	366.2	369.7	360.5	367.6	128.4K
22 Oct 26	372.1	378.1	360.0	362.9	97.7K
21 Oct 26	383.6	393.3	378.6	383.2	137.8K
20 Oct 26	373.8	379.6	360.1	375.1	128.5K
19 Oct 26	379.4	384.7	373.3	382.4	68.4K

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:

367.0