LSE, GEDM End of Day and Historical Share Prices [Ish MSCI EM IMI ESG Dist]

30 Mar 2026

LAST: 5.614	CHANGE: 0.00	OPEN: 5.610	HIGH: 5.635	ASK: 4.627	VOLUME: 7.1K
LAST: 5.614	CHG(%): 0.05	PREV: 5.611	LOW: 5.595	BID: 4.616

Period:

Date	Open	High	Low	Close	Volume
30 Mar 26	5.610	5.635	5.595	5.614	7.1K
27 Mar 26	5.650	5.656	5.583	5.611	42.1K
26 Mar 26	5.670	5.675	5.647	5.647	3.3K
25 Mar 26	5.796	5.799	5.766	5.792	38.1K
24 Mar 26	5.706	5.706	5.692	5.700	284
23 Mar 26	5.580	5.791	5.477	5.690	8.6K
20 Mar 26	5.769	5.769	5.685	5.686	14.1K
19 Mar 26	5.790	5.816	5.743	5.755	8.1K
18 Mar 26	5.988	6.004	5.877	5.877	150
17 Mar 26	5.889	5.948	5.889	5.922	780

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:

5.614