LON:500D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	84.35	84.39	84.31	84.28	84.28	0.45%	5,958
Sep 21, 2026	83.90	83.90	83.90	83.90	83.90	1.30%	-
Sep 18, 2026	83.37	83.37	83.37	82.82	82.82	-	1
Sep 17, 2026	82.82	82.82	82.82	82.82	82.82	0.19%	-
Sep 16, 2026	82.59	82.66	82.54	82.67	82.67	0.39%	1,965
Sep 15, 2026	82.51	82.75	82.51	82.34	82.34	-0.30%	3,134
Sep 14, 2026	82.56	82.56	82.53	82.59	82.59	-0.81%	69
Sep 11, 2026	82.85	83.30	82.79	83.27	83.27	0.85%	8,971
Sep 10, 2026	83.13	83.13	82.48	82.56	82.56	-0.28%	149
Sep 9, 2026	82.79	82.79	82.79	82.79	82.79	-0.82%	-
Sep 8, 2026	83.41	83.64	83.41	83.48	83.48	-0.08%	3,789
Sep 7, 2026	83.54	83.54	83.54	83.54	83.54	-0.13%	-
Sep 4, 2026	83.95	83.95	83.94	83.65	83.65	-0.50%	1,863
Sep 3, 2026	83.36	84.00	83.19	84.07	84.07	0.91%	4,633
Sep 2, 2026	82.89	83.31	82.83	83.32	83.32	0.37%	4,372
Sep 1, 2026	83.41	83.41	82.93	83.01	83.01	-1.48%	3,675
Aug 28, 2026	83.97	83.97	83.71	84.26	84.26	0.58%	3,758
Aug 27, 2026	83.60	83.60	83.60	83.77	83.77	0.61%	66
Aug 26, 2026	83.20	83.30	83.20	83.27	83.27	0.08%	1,867
Aug 25, 2026	83.49	83.49	83.03	83.20	83.20	0.19%	3,258
Aug 24, 2026	83.08	83.13	82.91	83.04	83.04	-0.27%	6,994
Aug 21, 2026	83.03	83.27	83.03	83.27	83.27	-0.13%	74
Aug 20, 2026	83.81	83.81	83.43	83.38	83.38	-0.54%	182
Aug 19, 2026	83.69	83.69	83.68	83.83	83.83	0.41%	3,663
Aug 18, 2026	83.54	83.66	83.50	83.48	83.48	-1.02%	1,346
Aug 17, 2026	84.58	84.58	84.26	84.34	84.34	-0.07%	13,633
Aug 14, 2026	84.60	84.60	84.60	84.40	84.40	-0.02%	1,963
Aug 13, 2026	84.47	84.47	84.47	84.41	84.41	0.52%	206
Aug 12, 2026	83.95	84.09	83.92	83.97	83.97	-0.01%	5,169
Aug 11, 2026	84.21	84.21	84.18	83.98	83.98	-0.17%	3,113
Aug 10, 2026	84.06	84.06	84.05	84.12	84.12	0.01%	1,863
Aug 7, 2026	84.12	84.12	84.12	84.12	84.12	0.55%	-
Aug 6, 2026	83.76	83.76	83.76	83.66	83.66	-0.29%	5
Aug 5, 2026	84.23	84.28	83.86	83.90	83.90	0.56%	7,078
Aug 4, 2026	82.73	83.22	82.73	83.44	83.44	1.62%	2,156
Aug 3, 2026	81.59	81.77	81.59	82.11	82.11	2.00%	1,981
Jul 31, 2026	80.68	80.78	80.68	80.50	80.50	0.73%	132
Jul 30, 2026	80.25	80.32	80.24	79.91	79.91	0.07%	268
Jul 29, 2026	79.86	79.86	79.86	79.86	79.86	-0.91%	-
Jul 28, 2026	80.21	80.52	80.21	80.59	80.59	0.39%	2,034
Jul 27, 2026	80.28	80.28	80.28	80.28	80.28	-0.61%	-
Jul 24, 2026	80.55	80.68	80.33	80.77	80.77	0.91%	212
Jul 23, 2026	80.59	80.59	80.59	80.04	80.04	-1.77%	65
Jul 22, 2026	81.05	81.31	81.05	81.48	81.48	0.19%	1,965
Jul 21, 2026	81.33	81.33	81.33	81.33	81.33	0.28%	-
Jul 20, 2026	81.10	81.10	81.10	81.10	81.10	0.05%	-
Jul 17, 2026	80.93	80.93	80.93	81.06	81.06	-1.12%	65
Jul 16, 2026	81.83	81.83	81.75	81.98	81.98	0.05%	130
Jul 15, 2026	81.98	82.07	81.98	81.94	81.94	0.12%	11
Jul 14, 2026	81.62	81.80	81.62	81.84	81.84	0.02%	1,485