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

24 Mar 2026

LAST: 4.170	CHANGE: 0.02	OPEN: 4.170	HIGH: 4.182	ASK: 4.349	VOLUME: 10.2K
LAST: 4.170	CHG(%): 0.36	PREV: 4.155	LOW: 4.158	BID: 4.302

Period:

Date	Open	High	Low	Close	Volume
24 Mar 26	4.170	4.182	4.158	4.170	10.2K
23 Mar 26	4.109	4.194	4.108	4.155	14.8K
20 Mar 26	4.184	4.194	4.149	4.159	8.1K
19 Mar 26	4.183	4.205	4.145	4.191	50.4K
18 Mar 26	4.292	4.292	4.241	4.251	4.3K
17 Mar 26	4.238	4.258	4.223	4.251	11.4K
16 Mar 26	4.223	4.245	4.196	4.228	18.0K
13 Mar 26	4.198	4.244	4.196	4.210	218.5K
12 Mar 26	4.244	4.270	4.221	4.229	10.0K
11 Mar 26	4.276	4.309	4.248	4.251	5.5K

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:

4.170