LSE, ET33 End of Day and Historical Share Prices [Bitwise Europe Gmbh]

16 Dec 2025

LAST: 4.502	CHANGE: 0.10	OPEN: 4.473	HIGH: 4.538	ASK: 0.000	VOLUME: 5.9K
LAST: 4.502	CHG(%): 2.22	PREV: 4.604	LOW: 4.472	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
16 Dec 25	4.473	4.538	4.472	4.502	5.9K
15 Dec 25	4.794	4.794	4.604	4.604	500
12 Dec 25	4.980	4.984	4.707	4.707	100
11 Dec 25	4.900	4.900	4.843	4.843	705
10 Dec 25	5.118	5.165	5.113	5.165	3.2K
09 Dec 25	4.805	5.065	4.794	5.065	1.1K
08 Dec 25	4.823	4.842	4.772	4.806	2.6K
05 Dec 25	4.818	4.830	4.805	4.830	4.3K
04 Dec 25	4.914	4.932	4.831	4.930	6.5K
03 Dec 25	4.738	4.769	4.717	4.741	6.3K

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:

4.502