LSE, XMUS End of Day and Historical Share Prices [X MSCI USA Swap]

24 Jul 2026

LAST: 16,655	CHANGE: 22.00	OPEN: 16,686	HIGH: 16,730	ASK: 13,221	VOLUME: 2.8K
LAST: 16,655	CHG(%): 0.13	PREV: 16,633	LOW: 16,655	BID: 13,132

Period:

Date	Open	High	Low	Close	Volume
24 Jul 26	16,686	16,730	16,655	16,655	2.8K
23 Jul 26	16,768	16,795	16,633	16,633	1.1K
22 Jul 26	16,782	16,853	16,781	16,853	1.9K
21 Jul 26	16,695	16,827	16,695	16,827	1.9K
20 Jul 26	16,657	16,742	16,625	16,729	2.3K
17 Jul 26	16,632	16,699	16,624	16,684	3.7K
16 Jul 26	16,786	16,822	16,760	16,822	398
15 Jul 26	16,917	16,941	16,809	16,809	997
14 Jul 26	16,865	16,909	16,835	16,909	4.0K
13 Jul 26	16,902	16,938	16,890	16,915	10.1K

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:

16,655