LSE - Delayed Quote
GBp
AB Dynamics plc (ABDP.L)
841.00
-7.00
(-0.83%)
At close: September 4 at 5:32:05 PM GMT+1
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
850.00
859.00
826.40
841.00
841.00
155,151
Sep 3, 2026
834.00
858.00
816.00
848.00
848.00
53,388
Sep 2, 2026
837.00
876.00
822.00
826.00
826.00
51,965
Sep 1, 2026
853.00
876.00
838.00
844.00
844.00
35,307
Aug 28, 2026
849.00
870.00
820.00
853.00
853.00
167,030
Aug 27, 2026
836.00
850.00
828.00
836.00
836.00
75,150
Aug 26, 2026
802.00
850.00
791.00
832.00
832.00
75,695
Aug 25, 2026
798.00
829.00
798.00
810.00
810.00
32,300
Aug 24, 2026
817.00
829.00
791.00
798.00
798.00
19,340
Aug 21, 2026
815.00
830.00
790.00
817.00
817.00
47,108
Aug 20, 2026
790.00
820.00
781.00
805.00
805.00
84,805
Aug 19, 2026
790.00
830.00
781.00
781.00
781.00
40,045
Aug 18, 2026
801.00
830.00
785.00
785.00
785.00
37,372
Aug 17, 2026
815.00
830.00
800.00
812.00
812.00
25,729
Aug 14, 2026
850.00
860.00
807.00
822.00
822.00
89,837
Aug 13, 2026
830.00
850.00
819.00
845.00
845.00
67,851
Aug 12, 2026
812.50
837.00
803.00
825.00
825.00
71,898
Aug 11, 2026
805.00
820.00
800.00
805.00
805.00
41,959
Aug 10, 2026
770.00
816.00
770.00
803.00
803.00
52,906
Aug 7, 2026
755.00
780.00
750.00
770.00
770.00
70,721
Aug 6, 2026
764.00
777.00
748.00
754.00
754.00
49,561
Aug 5, 2026
751.00
778.00
742.00
755.00
755.00
27,973
Aug 4, 2026
770.00
770.00
740.00
746.00
746.00
57,074
Aug 3, 2026
750.00
770.00
735.75
755.00
755.00
90,831
Jul 31, 2026
750.00
751.93
721.00
740.00
740.00
58,268
Jul 30, 2026
738.00
749.00
720.00
730.00
730.00
218,851
Jul 29, 2026
769.00
769.00
718.00
720.00
720.00
190,447
Jul 28, 2026
830.00
859.00
751.00
751.00
751.00
346,025
Jul 27, 2026
1,078.00
1,096.00
1,032.00
1,066.00
1,066.00
24,206
Jul 24, 2026
1,070.00
1,086.06
1,038.00
1,060.00
1,060.00
28,325
Jul 23, 2026
1,084.00
1,102.64
1,064.00
1,066.00
1,066.00
53,367
Jul 22, 2026
1,070.00
1,090.00
1,046.00
1,080.00
1,080.00
43,211
Jul 21, 2026
1,032.00
1,054.00
1,014.00
1,044.00
1,044.00
19,301
Jul 20, 2026
1,022.00
1,074.00
1,020.00
1,030.00
1,030.00
19,172
Jul 17, 2026
1,028.00
1,050.00
1,010.00
1,026.00
1,026.00
17,953
Jul 16, 2026
1,026.00
1,070.00
1,018.00
1,034.00
1,034.00
46,156
Jul 15, 2026
1,070.00
1,070.00
1,010.00
1,034.00
1,034.00
14,665
Jul 14, 2026
1,026.00
1,054.00
1,006.00
1,006.00
1,006.00
38,512
Jul 13, 2026
1,050.00
1,090.00
1,024.00
1,024.00
1,024.00
76,947
Jul 10, 2026
1,056.00
1,088.00
1,050.00
1,078.00
1,078.00
96,154
Jul 9, 2026
1,048.00
1,066.00
1,048.00
1,058.00
1,058.00
105,683
Jul 8, 2026
1,052.00
1,108.00
1,050.00
1,054.00
1,054.00
30,800
Jul 7, 2026
1,070.00
1,108.00
1,030.00
1,058.00
1,058.00
31,012
Jul 6, 2026
1,082.00
1,110.00
1,044.00
1,074.00
1,074.00
27,663
Jul 3, 2026
1,098.00
1,106.00
1,062.00
1,080.00
1,080.00
13,602
Jul 2, 2026
1,062.00
1,098.00
1,062.00
1,084.00
1,084.00
35,045
Jul 1, 2026
1,070.00
1,090.00
1,032.00
1,090.00
1,090.00
52,481
Jun 30, 2026
1,100.00
1,100.00
1,046.00
1,064.00
1,064.00
82,754
Jun 29, 2026
1,110.00
1,110.00
1,052.00
1,060.00
1,060.00
56,708
Jun 26, 2026
1,040.00
1,106.00
999.00
1,080.00
1,080.00
112,622
Jun 25, 2026
1,040.00
1,040.00
994.00
1,028.00
1,028.00
41,029
Jun 24, 2026
1,036.00
1,064.00
956.00
996.00
996.00
45,529
Jun 23, 2026
1,010.00
1,058.00
1,006.00
1,010.00
1,010.00
34,156
Jun 22, 2026
1,070.00
1,070.00
1,010.00
1,018.00
1,018.00
53,527
Jun 19, 2026
1,052.00
1,090.00
1,014.00
1,018.00
1,018.00
85,444
Jun 18, 2026
1,060.00
1,088.00
1,024.00
1,050.00
1,050.00
135,291
Jun 17, 2026
1,070.00
1,082.00
1,056.00
1,060.00
1,060.00
45,909
Jun 16, 2026
1,060.00
1,090.00
1,048.00
1,056.00
1,056.00
47,996
Jun 15, 2026
1,030.00
1,078.00
1,026.00
1,050.00
1,050.00
34,903
Jun 12, 2026
1,050.00
1,088.00
1,040.00
1,056.00
1,056.00
24,491
Jun 11, 2026
1,036.00
1,058.00
1,020.00
1,034.00
1,034.00
27,362
Jun 10, 2026
1,068.00
1,088.00
1,020.00
1,036.00
1,036.00
33,730
Jun 9, 2026
1,100.00
1,138.00
1,030.00
1,042.00
1,042.00
22,581
Jun 8, 2026
1,110.00
1,138.00
1,074.00
1,094.00
1,094.00
368,103
Jun 5, 2026
1,120.00
1,168.00
1,100.00
1,100.00
1,100.00
80,696
Jun 4, 2026
1,100.00
1,132.00
1,100.00
1,122.00
1,122.00
42,057
Jun 3, 2026
1,132.00
1,156.95
1,120.96
1,124.00
1,124.00
85,701
Jun 2, 2026
1,124.00
1,170.00
1,112.00
1,130.00
1,130.00
31,302
Jun 1, 2026
1,120.00
1,152.00
1,100.00
1,122.00
1,122.00
70,240
May 29, 2026
1,120.00
1,176.00
1,085.54
1,128.00
1,128.00
48,726
May 28, 2026
1,138.00
1,138.00
1,106.00
1,122.00
1,122.00
36,194
May 27, 2026
1,092.00
1,138.00
1,072.00
1,128.00
1,128.00
57,224
May 26, 2026
1,080.00
1,084.00
1,058.00
1,080.00
1,080.00
26,924
May 22, 2026
1,060.00
1,080.00
1,053.34
1,080.00
1,080.00
28,189
May 21, 2026
1,096.00
1,110.00
1,050.00
1,060.00
1,060.00
81,189
May 20, 2026
1,040.00
1,090.00
1,040.00
1,084.00
1,084.00
24,708
May 19, 2026
1,060.00
1,090.00
1,042.00
1,042.00
1,042.00
80,823
May 18, 2026
1,056.00
1,078.00
1,030.00
1,062.00
1,062.00
23,609
May 15, 2026
1,046.00
1,058.00
1,022.00
1,048.00
1,048.00
784,623
May 14, 2026
1,020.00
1,042.00
1,002.00
1,028.00
1,028.00
45,228
May 13, 2026
1,010.00
1,028.00
1,006.00
1,020.00
1,020.00
29,674
May 12, 2026
980.00
1,014.00
976.00
1,010.00
1,010.00
36,143
May 11, 2026
996.00
1,020.00
971.00
991.00
991.00
57,689
May 8, 2026
1,006.00
1,018.00
991.00
1,000.00
1,000.00
45,926
May 7, 2026
1,000.00
1,028.00
995.80
1,020.00
1,020.00
43,278
May 6, 2026
990.00
1,018.49
969.00
1,006.00
1,006.00
200,995
May 5, 2026
990.00
990.00
969.00
978.00
978.00
46,192
May 1, 2026
991.00
1,004.00
963.00
980.00
980.00
108,792
Apr 30, 2026
3.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
1,040.00
1,040.00
962.00
973.00
973.00
251,949
Apr 29, 2026
1,064.00
1,070.00
991.00
991.00
990.97
266,629
Apr 28, 2026
1,054.00
1,066.00
1,028.00
1,040.00
1,039.97
123,246
Apr 27, 2026
1,052.00
1,088.00
1,026.00
1,026.00
1,025.97
50,806
Apr 24, 2026
1,050.00
1,071.06
1,014.50
1,056.00
1,055.97
68,706
Apr 23, 2026
1,066.00
1,094.00
1,020.00
1,022.00
1,021.97
35,129
Apr 22, 2026
1,086.00
1,120.00
1,064.00
1,066.00
1,065.97
122,410
Apr 21, 2026
1,140.00
1,140.00
1,080.00
1,086.00
1,085.97
64,080
Apr 20, 2026
1,118.00
1,140.00
1,072.00
1,082.00
1,081.97
132,500
Apr 17, 2026
1,140.00
1,140.00
1,088.00
1,108.00
1,107.97
32,060
Apr 16, 2026
1,096.00
1,128.00
1,084.52
1,114.00
1,113.97
80,258
Apr 15, 2026
1,108.00
1,138.00
1,096.00
1,096.00
1,095.97
302,405
Apr 14, 2026
1,150.00
1,184.00
1,074.00
1,110.00
1,109.97
77,104
Apr 13, 2026
1,150.00
1,150.00
1,092.00
1,140.00
1,139.96
51,741
Apr 10, 2026
1,108.00
1,147.60
1,084.00
1,144.00
1,143.96
35,440
Apr 9, 2026
1,100.00
1,128.00
1,070.00
1,090.00
1,089.97
43,302
Apr 8, 2026
1,110.00
1,122.00
1,056.00
1,106.00
1,105.97
25,780
Apr 7, 2026
1,060.00
1,070.00
1,016.00
1,070.00
1,069.97
33,265
Apr 2, 2026
1,060.00
1,080.00
1,010.00
1,035.00
1,034.97
58,502
Apr 1, 2026
1,100.00
1,100.00
1,035.00
1,085.00
1,084.97
35,862
Mar 31, 2026
1,070.00
1,080.00
1,015.00
1,070.00
1,069.97
24,877
Mar 30, 2026
1,035.00
1,060.00
1,010.00
1,060.00
1,059.97
76,872
Mar 27, 2026
1,060.00
1,080.00
1,000.00
1,025.00
1,024.97
64,225
Mar 26, 2026
1,075.00
1,135.00
1,040.00
1,040.00
1,039.97
46,233
Mar 25, 2026
1,135.00
1,135.00
1,095.00
1,105.00
1,104.97
30,905
Mar 24, 2026
1,085.00
1,125.00
1,066.00
1,110.00
1,109.97
39,703
Mar 23, 2026
1,060.00
1,130.00
1,033.20
1,090.00
1,089.97
73,813
Mar 20, 2026
1,125.00
1,135.00
1,065.00
1,100.00
1,099.97
49,282
Mar 19, 2026
1,140.00
1,180.00
1,100.00
1,100.00
1,099.97
50,343
Mar 18, 2026
1,145.00
1,185.00
1,135.00
1,155.00
1,154.96
57,567
Mar 17, 2026
1,125.00
1,160.00
1,110.00
1,135.00
1,134.96
75,521
Mar 16, 2026
1,140.00
1,190.00
1,120.00
1,140.00
1,139.96
38,963
Mar 13, 2026
1,180.00
1,240.00
1,140.00
1,140.00
1,139.96
55,923
Mar 12, 2026
1,205.00
1,235.00
1,175.00
1,180.00
1,179.96
75,188
Mar 11, 2026
1,260.00
1,290.00
1,240.00
1,240.00
1,239.96
53,754
Mar 10, 2026
1,250.00
1,285.00
1,225.00
1,270.00
1,269.96
49,908
Mar 9, 2026
1,240.00
1,295.00
1,225.00
1,260.00
1,259.96
66,942
Mar 6, 2026
1,280.00
1,295.00
1,247.40
1,265.00
1,264.96
57,273
Mar 5, 2026
1,245.00
1,295.00
1,245.00
1,265.00
1,264.96
37,667
Mar 4, 2026
1,250.00
1,275.00
1,235.00
1,260.00
1,259.96
44,897
Mar 3, 2026
1,275.00
1,298.97
1,250.00
1,250.00
1,249.96
88,361
Mar 2, 2026
1,300.00
1,310.00
1,293.00
1,295.00
1,294.96
63,219
Feb 27, 2026
1,320.00
1,350.00
1,296.81
1,305.00
1,304.96
41,118
Feb 26, 2026
1,300.00
1,345.00
1,260.00
1,320.00
1,319.96
51,457
Feb 25, 2026
1,290.00
1,305.00
1,260.00
1,295.00
1,294.96
68,912
Feb 24, 2026
1,275.00
1,305.00
1,275.00
1,290.00
1,289.96
67,071
Feb 23, 2026
1,285.00
1,315.00
1,270.00
1,280.00
1,279.96
42,030
Feb 20, 2026
1,295.00
1,325.00
1,255.00
1,300.00
1,299.96
94,394
Feb 19, 2026
1,250.00
1,295.00
1,235.00
1,295.00
1,294.96
69,765
Feb 18, 2026
1,205.00
1,270.00
1,200.00
1,240.00
1,239.96
44,170
Feb 17, 2026
1,260.00
1,260.00
1,200.00
1,205.00
1,204.96
27,441
Feb 16, 2026
1,310.00
1,310.00
1,235.00
1,250.00
1,249.96
56,213
Feb 13, 2026
1,265.00
1,290.00
1,250.00
1,250.00
1,249.96
138,431
Feb 12, 2026
1,265.00
1,285.00
1,265.00
1,270.00
1,269.96
39,811
Feb 11, 2026
1,265.00
1,284.00
1,265.00
1,265.00
1,264.96
62,525
Feb 10, 2026
1,280.00
1,300.00
1,272.16
1,280.00
1,279.96
76,680
Feb 9, 2026
1,285.00
1,310.00
1,265.30
1,275.00
1,274.96
23,120
Feb 6, 2026
1,305.00
1,310.00
1,295.00
1,300.00
1,299.96
42,743
Feb 5, 2026
1,305.00
1,306.80
1,290.00
1,290.00
1,289.96
72,189
Feb 4, 2026
1,305.00
1,320.00
1,285.00
1,310.00
1,309.96
42,270
Feb 3, 2026
1,300.00
1,320.00
1,265.00
1,275.00
1,274.96
31,466
Feb 2, 2026
1,280.00
1,305.00
1,265.00
1,305.00
1,304.96
31,017
Jan 30, 2026
1,275.00
1,315.00
1,269.54
1,280.00
1,279.96
264,755
Jan 29, 2026
1,320.00
1,320.00
1,270.00
1,280.00
1,279.96
44,625
Jan 28, 2026
1,275.00
1,335.00
1,270.00
1,295.00
1,294.96
99,000
Jan 27, 2026
1,260.00
1,286.85
1,255.00
1,275.00
1,274.96
52,182
Jan 26, 2026
1,235.00
1,260.00
1,235.00
1,250.00
1,249.96
194,716
Jan 23, 2026
1,255.00
1,300.00
1,235.00
1,255.00
1,254.96
34,204
Jan 22, 2026
1,245.00
1,281.80
1,235.75
1,260.00
1,259.96
69,143
Jan 21, 2026
1,250.00
1,270.00
1,224.26
1,240.00
1,239.96
25,790
Jan 20, 2026
1,290.00
1,317.50
1,240.00
1,240.00
1,239.96
48,779
Jan 19, 2026
1,345.00
1,350.00
1,290.00
1,290.00
1,289.96
48,495
Jan 16, 2026
1,345.00
1,350.00
1,305.00
1,330.00
1,329.96
25,704
Jan 15, 2026
6.3600006
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
1,340.00
1,350.00
1,316.00
1,330.00
1,329.96
122,042
Jan 14, 2026
1,350.00
1,350.00
1,290.00
1,340.00
1,339.89
31,035
Jan 13, 2026
1,315.00
1,345.00
1,282.89
1,315.00
1,314.90
51,746
Jan 12, 2026
1,345.00
1,350.00
1,290.00
1,290.00
1,289.90
52,562
Jan 9, 2026
1,315.00
1,345.00
1,295.00
1,325.00
1,324.90
62,606
Jan 8, 2026
1,325.00
1,340.00
1,305.00
1,320.00
1,319.90
51,028
Jan 7, 2026
1,305.00
1,330.00
1,300.00
1,325.00
1,324.90
42,987
Jan 6, 2026
1,295.00
1,335.00
1,290.00
1,300.00
1,299.90
41,364
Jan 5, 2026
1,260.00
1,340.00
1,260.00
1,300.00
1,299.90
39,964
Jan 2, 2026
1,285.00
1,335.00
1,260.00
1,305.00
1,304.90
38,619
Dec 31, 2025
1,255.00
1,310.00
1,255.00
1,290.00
1,289.90
10,923
Dec 30, 2025
1,280.00
1,290.00
1,255.00
1,280.00
1,279.90
11,193
Dec 29, 2025
1,270.00
1,330.00
1,260.00
1,290.00
1,289.90
19,422
Dec 24, 2025
1,270.00
1,350.00
1,270.00
1,270.00
1,269.90
12,539
Dec 23, 2025
1,315.00
1,320.00
1,270.00
1,280.00
1,279.90
20,297
Dec 22, 2025
1,310.00
1,350.00
1,275.34
1,300.00
1,299.90
36,512
Dec 19, 2025
1,290.00
1,345.00
1,290.00
1,295.00
1,294.90
26,419
Dec 18, 2025
1,305.00
1,345.00
1,275.00
1,315.00
1,314.90
22,309
Dec 17, 2025
1,305.00
1,350.00
1,264.93
1,320.00
1,319.90
32,735
Dec 16, 2025
1,320.00
1,340.00
1,280.00
1,320.00
1,319.90
51,374
Dec 15, 2025
1,275.00
1,320.00
1,260.00
1,285.00
1,284.90
80,790
Dec 12, 2025
1,295.00
1,330.00
1,275.00
1,275.00
1,274.90
28,718
Dec 11, 2025
1,270.00
1,305.75
1,260.00
1,300.00
1,299.90
37,074
Dec 10, 2025
1,340.00
1,340.00
1,285.00
1,285.00
1,284.90
31,618
Dec 9, 2025
1,275.00
1,340.00
1,275.00
1,305.00
1,304.90
25,756
Dec 8, 2025
1,340.00
1,340.00
1,265.00
1,275.00
1,274.90
65,253
Dec 5, 2025
1,285.00
1,295.00
1,265.00
1,285.00
1,284.90
52,138
Dec 4, 2025
1,295.00
1,305.00
1,275.00
1,290.00
1,289.90
69,373
Dec 3, 2025
1,310.00
1,335.00
1,284.88
1,295.00
1,294.90
36,991
Dec 2, 2025
1,335.00
1,340.00
1,295.00
1,310.00
1,309.90
21,931
Dec 1, 2025
1,255.00
1,335.00
1,255.00
1,310.00
1,309.90
45,085
Nov 28, 2025
1,290.00
1,335.00
1,275.00
1,315.00
1,314.90
48,702
Nov 27, 2025
1,325.00
1,335.00
1,280.00
1,300.00
1,299.90
33,473
Nov 26, 2025
1,305.00
1,325.00
1,276.41
1,300.00
1,299.90
40,380
Nov 25, 2025
1,265.00
1,330.00
1,257.60
1,315.00
1,314.90
33,599
Nov 24, 2025
1,260.00
1,292.60
1,225.00
1,265.00
1,264.90
768,502
Nov 21, 2025
1,250.00
1,300.00
1,250.00
1,270.00
1,269.90
145,048
Nov 20, 2025
1,280.00
1,295.00
1,250.00
1,265.00
1,264.90
60,678
Nov 19, 2025
1,260.00
1,295.00
1,245.00
1,280.00
1,279.90
49,632
Nov 18, 2025
1,265.00
1,265.00
1,230.00
1,260.00
1,259.90
58,978
Nov 17, 2025
1,250.00
1,270.00
1,226.10
1,260.00
1,259.90
114,192
Nov 14, 2025
1,220.00
1,235.00
1,184.86
1,235.00
1,234.90
113,172
Nov 13, 2025
1,280.00
1,293.50
1,205.00
1,235.00
1,234.90
66,668
Nov 12, 2025
1,300.00
1,345.00
1,285.00
1,295.00
1,294.90
42,628
Nov 11, 2025
1,330.00
1,332.60
1,278.78
1,310.00
1,309.90
121,290
Nov 10, 2025
1,305.00
1,325.00
1,260.00
1,300.00
1,299.90
81,821
Nov 7, 2025
1,260.00
1,310.00
1,230.00
1,295.00
1,294.90
71,753
Nov 6, 2025
1,250.00
1,295.00
1,220.00
1,245.00
1,244.90
61,787
Nov 5, 2025
1,250.00
1,280.00
1,245.00
1,245.00
1,244.90
44,899
Nov 4, 2025
1,235.00
1,300.00
1,210.00
1,265.00
1,264.90
46,534
Nov 3, 2025
1,275.00
1,310.00
1,231.60
1,250.00
1,249.90
22,652
Oct 31, 2025
1,275.00
1,340.00
1,250.00
1,265.00
1,264.90
40,998
Oct 30, 2025
1,300.00
1,335.00
1,270.00
1,285.00
1,284.90
28,492
Oct 29, 2025
1,295.00
1,320.00
1,280.00
1,300.00
1,299.90
50,577
Oct 28, 2025
1,325.00
1,325.00
1,287.40
1,305.00
1,304.90
42,494
Oct 27, 2025
1,330.00
1,350.00
1,300.00
1,325.00
1,324.90
41,100
Oct 24, 2025
1,345.00
1,370.00
1,305.00
1,310.00
1,309.90
54,662
Oct 23, 2025
1,325.00
1,390.00
1,325.00
1,350.00
1,349.89
80,584
Oct 22, 2025
1,340.00
1,400.00
1,330.00
1,345.00
1,344.89
53,036
Oct 21, 2025
1,365.00
1,395.00
1,325.00
1,340.00
1,339.89
44,756
Oct 20, 2025
1,365.00
1,400.00
1,345.00
1,350.00
1,349.89
27,307
Oct 17, 2025
1,420.00
1,425.00
1,337.59
1,385.00
1,384.89
40,471
Oct 16, 2025
1,365.00
1,435.00
1,355.00
1,365.00
1,364.89
26,476
Oct 15, 2025
1,410.00
1,420.00
1,360.00
1,370.00
1,369.89
45,444
Oct 14, 2025
1,380.00
1,415.00
1,370.00
1,395.00
1,394.89
88,594
Oct 13, 2025
1,405.00
1,450.00
1,375.00
1,405.00
1,404.89
70,780
Oct 10, 2025
1,400.00
1,424.98
1,370.00
1,385.00
1,384.89
27,660
Oct 9, 2025
1,470.00
1,475.00
1,390.00
1,405.00
1,404.89
79,187
Oct 8, 2025
1,480.00
1,480.00
1,385.00
1,425.00
1,424.89
118,907
Oct 7, 2025
1,440.00
1,475.00
1,380.00
1,415.00
1,414.89
40,970
Oct 6, 2025
1,435.00
1,460.00
1,420.00
1,440.00
1,439.89
118,903
Oct 3, 2025
1,410.00
1,475.00
1,380.00
1,425.00
1,424.89
62,606
Oct 2, 2025
1,470.00
1,470.00
1,405.00
1,415.00
1,414.89
17,080
Oct 1, 2025
1,430.00
1,475.00
1,405.00
1,435.00
1,434.89
14,581
Sep 30, 2025
1,475.00
1,475.00
1,405.00
1,430.00
1,429.89
37,850
Sep 29, 2025
1,415.00
1,470.00
1,405.00
1,415.00
1,414.89
16,174
Sep 26, 2025
1,420.00
1,480.00
1,395.00
1,415.00
1,414.89
14,376
Sep 25, 2025
1,445.00
1,465.00
1,400.00
1,435.00
1,434.89
19,112
Sep 24, 2025
1,420.00
1,465.00
1,370.00
1,465.00
1,464.89
59,174
Sep 23, 2025
1,450.00
1,480.00
1,410.00
1,410.00
1,409.89
155,823
Sep 22, 2025
1,430.00
1,450.00
1,410.00
1,415.00
1,414.89
15,150
Sep 19, 2025
1,425.00
1,445.00
1,400.08
1,440.00
1,439.89
33,299
Sep 18, 2025
1,420.00
1,420.00
1,382.90
1,415.00
1,414.89
31,275
Sep 17, 2025
1,400.00
1,420.00
1,391.00
1,400.00
1,399.89
23,780
Sep 16, 2025
1,400.00
1,410.00
1,380.00
1,400.00
1,399.89
30,932
Sep 15, 2025
1,380.00
1,395.00
1,360.00
1,380.00
1,379.89
47,522
Sep 12, 2025
1,350.00
1,381.00
1,324.57
1,380.00
1,379.89
235,834
Sep 11, 2025
1,320.00
1,370.00
1,320.00
1,350.00
1,349.89
24,971
Sep 10, 2025
1,355.00
1,395.00
1,336.40
1,360.00
1,359.89
21,684
Sep 9, 2025
1,385.00
1,450.00
1,320.00
1,350.00
1,349.89
24,429
Sep 8, 2025
1,460.00
1,460.00
1,380.00
1,395.00
1,394.89
491,640
Sep 5, 2025
1,420.00
1,455.00
1,375.00
1,395.00
1,394.89
40,581
Sep 4, 2025
1,440.00
1,440.00
1,410.00
1,415.00
1,414.89
28,656
