LSE, R1VFF End of Day and Historical Share Prices [Russell 1000 Low Volatility Focused Factor Index]

06 Feb 2026

LAST: 3,273	CHANGE: 38.44	OPEN: 3,231	HIGH: 3,273	ASK: 0	VOLUME: 0
LAST: 3,273	CHG(%): 1.19	PREV: 3,234	LOW: 3,231	BID: 0

Period:

Date	Open	High	Low	Close
06 Feb 26	3,231	3,273	3,231	3,273
05 Feb 26	3,231	3,247	3,221	3,234
04 Feb 26	3,190	3,239	3,189	3,239
03 Feb 26	3,186	3,215	3,173	3,183
02 Feb 26	3,169	3,186	3,158	3,184
30 Jan 26	3,170	3,170	3,141	3,159
29 Jan 26	3,167	3,193	3,150	3,162
28 Jan 26	3,184	3,186	3,165	3,170
27 Jan 26	3,197	3,197	3,176	3,186
26 Jan 26	3,192	3,209	3,188	3,198

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:

3,273