LSE, 500X End of Day and Historical Share Prices []

29 Aug 2025

LAST: 45.99	CHANGE: 0.11	OPEN: 46.26	HIGH: 46.30	ASK: 0.00	VOLUME: 465
LAST: 45.99	CHG(%): 0.23	PREV: 46.10	LOW: 45.97	BID: 42.00

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	46.26	46.30	45.97	45.99	465
28 Aug 25	46.18	46.26	45.98	46.10	6K
27 Aug 25	46.07	46.13	45.96	46.12	4.2K
26 Aug 25	45.86	45.92	45.80	45.83	3.9K
25 Aug 25	45.35	46.10	45.20	46.11	8.1K
22 Aug 25	45.35	45.82	45.20	45.82	6.1K
21 Aug 25	45.55	45.58	45.36	45.49	18.1K
20 Aug 25	45.66	45.82	45.28	45.47	8.8K
19 Aug 25	45.82	46.01	45.61	45.79	442
18 Aug 25	45.94	46.08	45.82	45.83	142

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:

45.99