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

01 Aug 2025

LAST: 5.299	CHANGE: 0.02	OPEN: 5.229	HIGH: 5.299	ASK: 0.000	VOLUME: 97.3K
LAST: 5.299	CHG(%): 0.31	PREV: 5.315	LOW: 5.218	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
19 Aug 25	5.505	5.505	5.486	5.486	19.5K
18 Aug 25	5.488	5.493	5.488	5.493	22.6K
15 Aug 25	5.364	5.405	5.364	5.446	98.5K
14 Aug 25	5.429	5.429	5.429	5.429	98.5K
13 Aug 25	5.495	5.495	5.495	5.495	74.5K
12 Aug 25	5.364	5.421	5.364	5.421	98.5K
11 Aug 25	5.336	5.336	5.335	5.385	21.4K
08 Aug 25	5.336	5.336	5.335	5.400	21.4K
07 Aug 25	5.336	5.336	5.335	5.399	21.4K
06 Aug 25	5.336	5.336	5.335	5.344	21.4K

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:

5.299