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

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, GLDW:

08 Aug 2025

LAST: 25,068	CHANGE: 23.00	OPEN: 25,140	HIGH: 25,591	ASK: 20,977	VOLUME: 7.1K
LAST: 25,068	CHG(%): 0.09	PREV: 25,091	LOW: 25,017	BID: 20,972

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	25,140	25,591	25,017	25,068	7.1K
07 Aug 25	25,187	25,498	24,852	25,091	2K
06 Aug 25	25,229	25,252	25,088	25,161	856
05 Aug 25	25,208	25,358	24,739	25,302	1.3K
04 Aug 25	25,158	25,315	25,087	25,245	619
01 Aug 25	24,778	25,146	24,749	25,146	28K
31 Jul 25	24,709	24,939	24,703	24,776	1.2K
30 Jul 25	24,753	25,072	24,623	24,643	561
29 Jul 25	24,743	25,106	24,705	24,787	1.2K
28 Jul 25	24,739	24,764	24,460	24,576	938

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

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:

TECHNICALS

MA5:	25,173.20
MA20:	24,915.83
MA50:	24,668.40
MA200:	23,071.53
STO9:	58.51
RSI14:	50.94
WPR14:	-32.16
MTM14:	-143.50
ROC14:	-0.01
Week High:	25,591.00
Week Low:	24,739.34
Month High:	25,591.00
Month Low:	23,800.00
Volatility:	10.75