LSE, MACG End of Day and Historical Share Prices [Blk E Mac Hgd]

16 Sep 2026

LAST: 5.753	CHANGE: 0.01	OPEN: 5.757	HIGH: 5.764	ASK: 0.000	VOLUME: 23.0K
LAST: 5.753	CHG(%): 0.23	PREV: 5.740	LOW: 5.753	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
16 Sep 26	5.757	5.764	5.753	5.753	23.0K
15 Sep 26	5.750	5.757	5.722	5.740	1.9K
14 Sep 26	5.769	5.769	5.733	5.748	353
11 Sep 26	5.775	5.779	5.769	5.769	1.1K
10 Sep 26	5.784	5.805	5.743	5.747	3.8K
09 Sep 26	5.818	5.818	5.777	5.777	100
08 Sep 26	5.815	5.819	5.792	5.795	275
07 Sep 26	5.809	5.835	5.792	5.798	441
04 Sep 26	5.837	5.837	5.807	5.807	231
03 Sep 26	5.778	5.823	5.778	5.820	5.3K

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:

5.753