LON:500X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	56.92	56.99	56.92	56.96	-	0.24%	27
Sep 22, 2026	56.93	57.00	56.75	56.83	56.83	0.23%	3,183
Sep 21, 2026	56.50	56.67	56.49	56.70	56.70	1.15%	494
Sep 18, 2026	56.57	56.30	56.01	56.05	56.05	-0.04%	2,387
Sep 17, 2026	55.92	56.18	55.96	56.08	56.08	0.18%	1,411
Sep 16, 2026	55.85	55.93	55.83	55.98	55.98	0.40%	1,946
Sep 15, 2026	55.83	56.04	55.80	55.75	55.75	-0.24%	3,898
Sep 14, 2026	55.93	55.93	55.79	55.89	55.89	-0.90%	4,089
Sep 11, 2026	56.20	56.45	56.11	56.40	56.40	0.72%	9,922
Sep 10, 2026	56.65	56.57	55.89	55.99	55.99	-0.83%	892
Sep 9, 2026	56.91	56.91	56.46	56.46	56.46	-0.95%	1,729,774
Sep 8, 2026	57.13	57.41	56.97	57.00	57.00	-0.32%	7,803
Sep 7, 2026	57.41	57.49	57.18	57.19	57.19	-0.29%	2,629
Sep 4, 2026	57.40	57.52	57.38	57.35	57.35	-0.07%	4,554
Sep 3, 2026	56.91	57.23	56.59	57.39	57.39	0.91%	4,207
Sep 2, 2026	56.26	56.56	56.26	56.88	56.88	0.60%	3,923
Sep 1, 2026	56.93	57.00	56.51	56.54	56.54	-0.55%	11,328
Aug 31, 2026	56.98	57.23	56.81	56.85	56.85	-1.15%	303
Aug 28, 2026	57.38	57.43	57.30	57.51	57.51	0.34%	413,163
Aug 27, 2026	57.28	57.54	57.01	57.32	57.32	0.70%	421,949
Aug 26, 2026	56.95	56.99	56.69	56.92	56.92	0.11%	412,183
Aug 25, 2026	56.91	57.14	56.80	56.85	56.85	0.31%	7,099
Aug 24, 2026	56.83	57.01	56.59	56.68	56.68	-0.35%	7,433
Aug 21, 2026	56.68	56.87	56.62	56.88	56.88	0.04%	3,341
Aug 20, 2026	57.20	57.20	56.74	56.85	56.85	-0.55%	2,320
Aug 19, 2026	57.10	57.10	56.91	57.17	57.17	0.47%	1,571
Aug 18, 2026	57.04	57.36	56.88	56.90	56.90	-1.16%	8,451
Aug 17, 2026	57.64	57.74	57.50	57.57	57.57	0.05%	1,624
Aug 14, 2026	57.58	57.81	57.57	57.54	57.54	0.35%	901
Aug 13, 2026	57.21	57.47	57.18	57.34	57.34	0.38%	1,125
Aug 12, 2026	56.83	57.06	56.82	57.13	57.13	0.48%	1,945
Aug 11, 2026	56.93	57.03	56.78	56.85	56.85	-0.05%	9,024
Aug 10, 2026	56.98	57.11	56.88	56.88	56.88	-0.18%	2,496
Aug 7, 2026	56.72	56.95	56.69	56.98	56.98	0.45%	4,555
Aug 6, 2026	56.84	57.01	56.78	56.73	56.73	-0.50%	2,223
Aug 5, 2026	57.04	57.17	56.92	57.01	57.01	0.94%	40,052
Aug 4, 2026	55.87	56.37	55.77	56.48	56.48	1.68%	1,808
Aug 3, 2026	55.22	55.61	55.13	55.55	55.55	1.90%	2,408
Jul 31, 2026	54.71	54.90	54.51	54.51	54.51	1.08%	1,848
Jul 30, 2026	53.51	54.27	53.44	53.93	53.93	0.53%	8,063
Jul 29, 2026	54.08	54.29	53.62	53.64	53.64	-0.89%	2,032
Jul 28, 2026	53.78	54.09	53.51	54.12	54.12	0.67%	10,988
Jul 27, 2026	54.31	54.51	53.71	53.76	53.76	-0.79%	2,832
Jul 24, 2026	54.05	54.05	53.90	54.19	54.19	0.86%	11,641
Jul 23, 2026	54.36	54.38	53.69	53.73	53.73	-1.59%	1,052
Jul 22, 2026	54.34	54.60	54.32	54.60	54.60	0.34%	2,380
Jul 21, 2026	54.44	54.49	54.26	54.42	54.42	-0.02%	5,335
Jul 20, 2026	54.14	54.37	54.14	54.43	54.43	0.25%	2,973
Jul 17, 2026	54.59	54.59	54.12	54.29	54.29	-1.01%	533
Jul 16, 2026	54.67	54.92	54.67	54.85	54.85	0.13%	16,526