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

17 Sep 2026

LAST: 11,868	CHANGE: 31.00	OPEN: 11,854	HIGH: 11,922	ASK: 12,242	VOLUME: 100
LAST: 11,868	CHG(%): 0.26	PREV: 11,837	LOW: 11,854	BID: 12,132

Period:

Date	Open	High	Low	Close	Volume
17 Sep 26	11,854	11,922	11,854	11,868	100
16 Sep 26	11,726	11,837	11,714	11,837	100
15 Sep 26	11,918	11,918	11,787	11,841	100
14 Sep 26	11,762	11,942	11,762	11,942	100
11 Sep 26	11,674	11,792	11,674	11,792	25.0K
10 Sep 26	11,738	11,790	11,716	11,728	112
09 Sep 26	11,944	11,944	11,766	11,772	100
08 Sep 26	11,938	12,047	11,938	11,994	100
07 Sep 26	11,874	11,914	11,874	11,888	100
04 Sep 26	11,956	11,984	11,864	11,984	34.5K

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:

11,868