LON:500D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	68.20	68.25	67.57	67.55	67.55	-2.32%	9,753
Jul 31, 2025	69.32	69.32	69.08	69.15	69.15	0.17%	2,208
Jul 30, 2025	69.09	69.09	69.09	69.04	69.04	0.01%	77
Jul 29, 2025	69.37	69.37	69.26	69.03	69.03	-0.27%	228
Jul 28, 2025	69.22	69.22	69.22	69.22	69.22	0.16%	-
Jul 25, 2025	69.03	69.03	69.00	69.11	69.11	0.07%	78
Jul 24, 2025	68.88	69.02	68.88	69.06	69.06	0.77%	1,089
Jul 23, 2025	68.64	68.64	68.64	68.54	68.54	0.51%	1,501
Jul 22, 2025	68.31	68.33	68.03	68.19	68.19	-0.58%	7,558
Jul 21, 2025	68.37	68.59	68.37	68.59	68.59	0.60%	141
Jul 18, 2025	68.18	68.18	68.18	68.18	68.18	0.09%	35
Jul 17, 2025	68.12	68.12	68.12	68.12	68.12	0.90%	-
Jul 16, 2025	67.58	67.58	67.55	67.51	67.51	-0.60%	312
Jul 15, 2025	68.07	68.07	68.07	67.92	67.92	0.15%	34
Jul 14, 2025	67.41	67.41	67.41	67.82	67.82	0.13%	2
Jul 11, 2025	67.82	67.82	67.54	67.73	67.73	-0.37%	940
Jul 10, 2025	67.89	67.94	67.88	67.98	67.98	0.56%	390
Jul 9, 2025	67.66	67.66	67.66	67.60	67.60	0.34%	78
Jul 8, 2025	67.57	67.57	67.57	67.37	67.37	-0.33%	31
Jul 7, 2025	67.59	67.59	67.59	67.59	67.59	0.03%	-
Jul 4, 2025	67.57	67.57	67.57	67.57	67.57	-0.56%	-
Jul 3, 2025	67.79	67.81	67.79	67.95	67.95	1.05%	1,579
Jul 2, 2025	67.03	67.26	67.03	67.25	67.25	0.25%	109
Jul 1, 2025	66.91	66.98	66.91	67.08	67.08	0.18%	158
Jun 30, 2025	66.96	66.96	66.96	66.96	66.96	0.13%	-
Jun 27, 2025	66.70	66.70	66.70	66.88	66.88	0.84%	2
Jun 26, 2025	66.12	66.21	66.12	66.32	66.32	0.52%	82
Jun 25, 2025	65.98	65.98	65.98	65.98	65.98	0.23%	-
Jun 24, 2025	65.76	65.76	65.63	65.83	65.83	1.57%	243
Jun 23, 2025	64.50	64.67	64.44	64.81	64.81	0.22%	87
Jun 20, 2025	64.83	64.83	64.65	64.67	64.67	0.75%	436
Jun 19, 2025	64.51	64.51	64.20	64.19	64.19	-1.29%	819
Jun 18, 2025	65.00	65.00	65.00	65.03	65.03	-0.06%	82
Jun 17, 2025	64.96	65.31	64.96	65.07	65.07	-0.47%	287
Jun 16, 2025	64.96	65.28	64.96	65.38	65.38	0.47%	1,769
Jun 13, 2025	64.68	65.05	64.68	65.08	65.08	-0.35%	2,224
Jun 12, 2025	65.07	65.27	65.07	65.31	65.31	-0.25%	162
Jun 11, 2025	65.32	65.48	65.32	65.47	65.47	0.51%	162
Jun 10, 2025	65.02	65.03	65.02	65.14	65.14	0.34%	532
Jun 9, 2025	64.92	64.92	64.92	64.92	64.92	0.10%	-
Jun 6, 2025	64.56	64.71	64.56	64.86	64.86	-0.02%	1,981
Jun 5, 2025	64.64	64.96	64.37	64.87	64.87	0.28%	23,689
Jun 4, 2025	64.75	64.75	64.71	64.69	64.69	0.35%	164
Jun 3, 2025	63.89	64.23	63.82	64.47	64.47	1.09%	7,531
Jun 2, 2025	63.52	63.83	63.49	63.77	63.77	-0.10%	3,534
May 30, 2025	63.88	63.88	63.61	63.84	63.84	-0.31%	9,883
May 29, 2025	64.64	64.78	63.96	64.04	64.04	0.27%	830
May 28, 2025	63.87	63.87	63.87	63.87	63.87	0.10%	-
May 27, 2025	63.51	63.75	63.51	63.80	63.80	1.79%	509
May 23, 2025	63.30	63.30	62.47	62.68	62.68	-0.74%	10,964