LON:500U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	155.43	155.51	155.09	155.16	-	-0.07%	1,370
Sep 22, 2026	155.38	155.58	154.93	155.27	155.27	0.46%	28,302
Sep 21, 2026	153.68	154.56	153.68	154.56	154.56	1.30%	2,396
Sep 18, 2026	153.31	153.38	152.43	152.58	152.58	-	8,649
Sep 17, 2026	152.11	153.07	152.11	152.57	152.57	0.20%	1,906
Sep 16, 2026	152.05	152.31	151.93	152.27	152.27	0.39%	1,361
Sep 15, 2026	151.88	152.38	151.51	151.68	151.68	-0.30%	17,614
Sep 14, 2026	152.04	152.31	151.79	152.13	152.13	-0.83%	5,626
Sep 11, 2026	152.50	153.39	152.38	153.40	153.40	0.86%	17,903
Sep 10, 2026	153.12	153.14	151.76	152.09	152.09	-0.28%	74,045
Sep 9, 2026	153.50	153.56	152.39	152.51	152.51	-0.81%	58,176
Sep 8, 2026	153.86	154.07	153.44	153.75	153.75	-0.08%	2,036
Sep 7, 2026	154.23	154.32	153.90	153.88	153.88	-0.11%	3,072
Sep 4, 2026	154.85	154.97	154.05	154.05	154.05	-0.50%	6,294
Sep 3, 2026	153.24	154.78	153.18	154.82	154.82	0.87%	16,026
Sep 2, 2026	152.50	153.42	152.10	153.48	153.48	0.37%	2,634
Sep 1, 2026	153.63	153.77	152.53	152.91	152.91	-0.41%	14,047
Aug 31, 2026	153.82	153.82	153.40	153.54	153.54	-1.09%	3,442
Aug 28, 2026	154.53	155.26	154.37	155.23	155.23	0.59%	138,779
Aug 27, 2026	153.95	154.33	153.81	154.32	154.32	0.62%	128,080
Aug 26, 2026	153.34	153.55	153.15	153.37	153.37	0.06%	131,526
Aug 25, 2026	153.33	153.69	152.95	153.28	153.28	0.20%	22,703
Aug 24, 2026	153.07	153.20	152.78	152.97	152.97	-0.36%	16,238
Aug 21, 2026	152.96	153.57	152.94	153.52	153.52	-0.05%	4,997
Aug 20, 2026	154.28	154.28	153.19	153.60	153.60	-0.51%	10,456
Aug 19, 2026	153.68	154.59	153.64	154.39	154.39	0.40%	17,465
Aug 18, 2026	154.21	154.23	153.71	153.77	153.77	-1.02%	24,185
Aug 17, 2026	155.80	155.86	155.20	155.35	155.35	-0.08%	47,171
Aug 14, 2026	155.83	156.00	155.41	155.48	155.48	-0.01%	6,550
Aug 13, 2026	154.96	156.10	154.87	155.50	155.50	0.49%	23,417
Aug 12, 2026	154.52	155.13	154.48	154.74	154.74	0.02%	91,215
Aug 11, 2026	154.85	155.19	154.74	154.71	154.71	-0.12%	7,294
Aug 10, 2026	155.03	155.15	154.75	154.89	154.89	-0.04%	42,566
Aug 7, 2026	154.04	154.89	154.00	154.96	154.96	0.55%	8,700
Aug 6, 2026	154.42	154.58	153.99	154.11	154.11	-0.31%	8,283
Aug 5, 2026	155.12	155.45	154.56	154.58	154.58	0.57%	19,020
Aug 4, 2026	152.07	153.80	151.89	153.71	153.71	1.62%	9,094
Aug 3, 2026	150.35	151.32	150.21	151.26	151.26	2.02%	4,244
Jul 31, 2026	149.11	149.48	147.76	148.27	148.27	0.52%	11,150
Jul 30, 2026	146.45	148.01	146.35	147.50	147.50	0.26%	12,747
Jul 29, 2026	148.69	148.80	147.08	147.12	147.12	-0.90%	22,064
Jul 28, 2026	147.72	148.49	147.50	148.46	148.46	0.52%	118,779
Jul 27, 2026	149.28	149.52	147.68	147.68	147.68	-0.72%	8,464
Jul 24, 2026	147.94	148.75	147.94	148.75	148.75	0.89%	11,405
Jul 23, 2026	149.41	149.51	147.41	147.43	147.43	-1.73%	2,605
Jul 22, 2026	149.48	150.15	149.22	150.03	150.03	0.14%	28,668
Jul 21, 2026	149.46	149.82	149.14	149.82	149.82	0.29%	17,903
Jul 20, 2026	148.92	149.76	148.92	149.38	149.38	0.12%	4,911
Jul 17, 2026	149.18	149.58	148.42	149.20	149.20	-1.21%	13,162
Jul 16, 2026	151.22	151.26	150.57	151.02	151.02	0.04%	6,580