LSE, SMH3 End of Day and Historical Share Prices []

05 Sep 2025

LAST: 4.790	CHANGE: 0.11	OPEN: 4.936	HIGH: 5.000	ASK: 5.197	VOLUME: 1.1K
LAST: 4.790	CHG(%): 2.31	PREV: 4.682	LOW: 4.790	BID: 5.189

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	4.936	5.000	4.790	4.790	1.1K
04 Sep 25	4.654	4.682	4.654	4.682	100
03 Sep 25	4.568	4.678	4.550	4.550	897
02 Sep 25	4.673	5.040	4.486	4.486	888
01 Sep 25	4.909	4.909	4.717	4.819	100
29 Aug 25	5.115	5.125	4.808	4.808	540
28 Aug 25	5.100	5.240	5.100	5.220	296
27 Aug 25	5.178	5.178	5.037	5.146	100
26 Aug 25	5.000	5.125	4.968	5.125	5.8K
25 Aug 25	4.393	5.123	4.393	5.098	2.7K

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:

4.790