LSE, XS3R End of Day and Historical Share Prices [X MSCI EU Cons Staples ESG]

29 May 2026

LAST: 11,892	CHANGE: 180.00	OPEN: 12,056	HIGH: 12,076	ASK: 12,242	VOLUME: 4.5K
LAST: 11,892	CHG(%): 1.49	PREV: 12,072	LOW: 11,892	BID: 12,132

Period:

Date	Open	High	Low	Close	Volume
29 May 26	12,056	12,076	11,892	11,892	4.5K
28 May 26	12,146	12,176	12,072	12,072	100
27 May 26	11,948	12,217	11,948	12,217	121
26 May 26	11,958	12,074	11,832	11,832	100
25 May 26	11,872	11,958	11,872	11,872	4
22 May 26	11,898	11,958	11,872	11,872	100
21 May 26	11,790	11,870	11,790	11,828	100
20 May 26	11,756	11,810	11,740	11,810	100
19 May 26	11,842	11,846	11,776	11,802	100
18 May 26	11,574	11,732	11,570	11,676	100

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:

11,892