LSE, QRSU End of Day and Historical Share Prices [CT US Equity Active Ucits ETF Acc]

05 Aug 2026

LAST: 8.281	CHANGE: 0.05	OPEN: 8.331	HIGH: 8.331	ASK: 0.000	VOLUME: 2.8K
LAST: 8.281	CHG(%): 0.64	PREV: 8.228	LOW: 8.281	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
05 Aug 26	8.331	8.331	8.281	8.281	2.8K
04 Aug 26	8.169	8.228	8.159	8.228	2.6K
03 Aug 26	8.208	8.211	8.138	8.107	3.2K
31 Jul 26	8.208	8.211	8.138	7.966	3.2K
30 Jul 26	7.975	7.975	7.975	7.975	325.8K
29 Jul 26	8.208	8.211	8.138	8.119	3.2K
28 Jul 26	8.170	8.170	8.170	8.170	49.6K
27 Jul 26	8.138	8.211	8.137	8.137	3.2K
24 Jul 26	8.141	8.141	8.141	8.141	705.6K
23 Jul 26	8.150	8.150	8.150	8.150	21.7K

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:

8.281