LSE, XLE3 End of Day and Historical Share Prices []

04 Aug 2025

LAST: 6.420	CHANGE: 0.06	OPEN: 6.090	HIGH: 6.420	ASK: 0.000	VOLUME: 2
LAST: 6.420	CHG(%): 0.94	PREV: 6.360	LOW: 6.090	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
19 Aug 25	6.270	6.270	6.180	6.230	100
18 Aug 25	6.530	6.530	6.020	6.255	100
15 Aug 25	6.140	6.280	6.140	6.395	29
14 Aug 25	6.240	6.240	6.240	6.240	29
13 Aug 25	6.140	6.280	6.140	6.165	100
12 Aug 25	6.400	6.400	6.255	6.255	100
11 Aug 25	6.290	6.290	6.000	6.105	177
08 Aug 25	6.060	6.430	6.060	6.200	19
07 Aug 25	6.160	6.430	6.160	6.180	30
06 Aug 25	6.490	6.520	6.370	6.450	4

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:

6.420