LSE
GBp
Avacta Group Plc (AVCT.L)
58.70
-1.80
(-2.98%)
At close: 4:44:12 PM GMT
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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
60.25 | 61.00 | 58.00 | 58.70 | 58.70 | 2,168,626 |
|
Oct 30, 2026
|
60.50 | 61.00 | 60.00 | 60.50 | 60.50 | 833,122 |
|
Oct 29, 2026
|
61.50 | 62.00 | 60.45 | 61.00 | 61.00 | 712,499 |
|
Oct 28, 2026
|
61.50 | 62.00 | 61.00 | 61.50 | 61.50 | 805,572 |
|
Oct 27, 2026
|
62.50 | 63.00 | 60.00 | 61.50 | 61.50 | 2,234,097 |
|
Oct 26, 2026
|
65.50 | 66.00 | 62.00 | 62.50 | 62.50 | 1,076,396 |
|
Oct 23, 2026
|
65.50 | 67.00 | 63.00 | 63.30 | 63.30 | 1,371,246 |
|
Oct 22, 2026
|
65.50 | 66.00 | 63.90 | 64.10 | 64.10 | 913,349 |
|
Oct 21, 2026
|
67.50 | 69.00 | 65.00 | 65.70 | 65.70 | 1,443,970 |
|
Oct 20, 2026
|
68.00 | 70.00 | 67.00 | 68.30 | 68.30 | 1,979,351 |
|
Oct 19, 2026
|
66.50 | 69.00 | 66.00 | 68.00 | 68.00 | 1,623,292 |
|
Oct 16, 2026
|
64.00 | 67.00 | 64.00 | 67.00 | 67.00 | 3,643,200 |
|
Oct 15, 2026
|
63.50 | 65.00 | 62.55 | 65.00 | 65.00 | 1,435,313 |
|
Oct 14, 2026
|
63.50 | 64.20 | 62.00 | 64.20 | 64.20 | 1,257,890 |
|
Oct 13, 2026
|
63.50 | 65.00 | 62.33 | 63.50 | 63.50 | 1,195,897 |
|
Oct 12, 2026
|
65.50 | 66.00 | 63.25 | 64.00 | 64.00 | 1,379,668 |
|
Oct 9, 2026
|
65.00 | 68.00 | 63.00 | 65.50 | 65.50 | 2,555,031 |
|
Oct 8, 2026
|
63.50 | 67.76 | 62.00 | 64.00 | 64.00 | 4,588,047 |
|
Oct 7, 2026
|
68.50 | 69.00 | 63.22 | 63.50 | 63.50 | 2,974,506 |
|
Oct 6, 2026
|
68.50 | 70.00 | 66.00 | 68.00 | 68.00 | 4,698,688 |
|
Oct 5, 2026
|
72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
|
Oct 2, 2026
|
72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
|
Oct 1, 2026
|
72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
|
Sep 30, 2026
|
72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
|
Sep 29, 2026
|
72.50 | 74.00 | 71.00 | 72.00 | 72.00 | 614,155 |
|
Sep 28, 2026
|
74.00 | 75.00 | 72.00 | 72.50 | 72.50 | 532,003 |
|
Sep 25, 2026
|
75.50 | 77.00 | 70.72 | 72.80 | 72.80 | 1,880,265 |
|
Sep 24, 2026
|
74.50 | 75.00 | 73.00 | 74.00 | 74.00 | 358,933 |
|
Sep 23, 2026
|
75.00 | 76.00 | 72.94 | 75.00 | 75.00 | 748,154 |
|
Sep 22, 2026
|
78.00 | 79.00 | 74.00 | 75.00 | 75.00 | 1,081,422 |
|
Sep 21, 2026
|
78.00 | 81.00 | 76.00 | 78.00 | 78.00 | 1,156,082 |
|
Sep 18, 2026
|
75.50 | 80.00 | 75.00 | 78.00 | 78.00 | 1,335,884 |
|
Sep 17, 2026
|
79.00 | 81.00 | 74.00 | 76.00 | 76.00 | 3,085,032 |
|
Sep 16, 2026
|
84.50 | 88.00 | 78.00 | 78.60 | 78.60 | 7,733,552 |
|
Sep 15, 2026
|
76.00 | 80.80 | 74.00 | 80.00 | 80.00 | 4,504,015 |
|
Sep 14, 2026
|
73.00 | 77.68 | 72.00 | 75.50 | 75.50 | 3,767,783 |
|
Sep 11, 2026
|
70.50 | 73.00 | 69.00 | 73.00 | 73.00 | 1,612,301 |
|
Sep 10, 2026
|
71.50 | 74.00 | 68.90 | 68.90 | 68.90 | 1,083,208 |
|
Sep 9, 2026
|
68.50 | 72.00 | 68.00 | 71.00 | 71.00 | 2,210,091 |
|
Sep 8, 2026
|
66.50 | 70.00 | 66.00 | 68.50 | 68.50 | 1,267,836 |
|
Sep 7, 2026
|
67.50 | 69.00 | 65.00 | 66.50 | 66.50 | 411,605 |
|
Sep 4, 2026
|
67.00 | 69.00 | 65.00 | 67.50 | 67.50 | 477,723 |
|
Sep 3, 2026
|
67.50 | 69.00 | 66.00 | 66.00 | 66.00 | 426,441 |
|
Sep 2, 2026
|
68.00 | 69.00 | 64.00 | 67.00 | 67.00 | 1,676,664 |
|
Sep 1, 2026
|
68.00 | 71.00 | 67.00 | 68.00 | 68.00 | 1,453,413 |
|
Aug 28, 2026
|
68.50 | 69.00 | 67.00 | 68.20 | 68.20 | 672,520 |
|
Aug 27, 2026
|
68.50 | 69.00 | 67.00 | 69.00 | 69.00 | 441,740 |
|
Aug 26, 2026
|
70.50 | 72.00 | 67.00 | 69.20 | 69.20 | 939,395 |
|
Aug 25, 2026
|
69.50 | 74.00 | 68.00 | 69.50 | 69.50 | 1,470,999 |
|
Aug 24, 2026
|
68.00 | 71.00 | 67.00 | 68.80 | 68.80 | 736,007 |
|
Aug 21, 2026
|
68.50 | 70.00 | 66.00 | 68.00 | 68.00 | 799,036 |
|
Aug 20, 2026
|
66.00 | 70.00 | 65.93 | 68.50 | 68.50 | 1,700,897 |
|
Aug 19, 2026
|
65.50 | 67.00 | 64.00 | 66.00 | 66.00 | 806,686 |
|
Aug 18, 2026
|
64.50 | 66.35 | 63.00 | 65.50 | 65.50 | 1,608,810 |
|
Aug 17, 2026
|
64.00 | 66.00 | 63.30 | 64.50 | 64.50 | 506,192 |
|
Aug 14, 2026
|
64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 266,922 |
|
Aug 13, 2026
|
64.50 | 65.00 | 63.37 | 64.00 | 64.00 | 427,533 |
|
Aug 12, 2026
|
63.50 | 65.00 | 63.00 | 64.50 | 64.50 | 605,235 |
|
Aug 11, 2026
|
65.00 | 74.50 | 63.66 | 64.10 | 64.10 | 1,055,474 |
|
Aug 10, 2026
|
67.00 | 68.00 | 64.35 | 65.00 | 65.00 | 1,158,868 |
|
Aug 7, 2026
|
67.50 | 69.00 | 66.00 | 67.00 | 67.00 | 461,693 |
|
Aug 6, 2026
|
68.50 | 68.25 | 66.25 | 67.50 | 67.50 | 683,196 |
|
Aug 5, 2026
|
68.00 | 70.00 | 67.00 | 68.50 | 68.50 | 1,078,306 |
|
Aug 4, 2026
|
68.50 | 70.00 | 67.00 | 68.00 | 68.00 | 696,310 |
|
Aug 3, 2026
|
66.50 | 70.00 | 66.00 | 68.50 | 68.50 | 1,055,064 |
|
Jul 31, 2026
|
68.00 | 69.00 | 66.00 | 66.50 | 66.50 | 1,172,213 |
|
Jul 30, 2026
|
69.00 | 69.00 | 67.00 | 67.90 | 67.90 | 604,391 |
|
Jul 29, 2026
|
68.00 | 70.00 | 67.00 | 69.00 | 69.00 | 777,240 |
|
Jul 28, 2026
|
69.50 | 70.00 | 68.00 | 68.50 | 68.50 | 505,357 |
|
Jul 27, 2026
|
69.00 | 72.00 | 68.00 | 69.00 | 69.00 | 862,574 |
|
Jul 24, 2026
|
69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 472,830 |
|
Jul 23, 2026
|
68.00 | 70.00 | 67.00 | 69.00 | 69.00 | 1,015,227 |
|
Jul 22, 2026
|
68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 456,435 |
|
Jul 21, 2026
|
67.50 | 69.00 | 67.00 | 67.00 | 67.00 | 685,199 |
|
Jul 20, 2026
|
70.00 | 72.00 | 67.00 | 67.50 | 67.50 | 882,425 |
|
Jul 17, 2026
|
68.50 | 72.00 | 67.32 | 70.00 | 70.00 | 1,404,108 |
|
Jul 16, 2026
|
68.50 | 70.00 | 67.00 | 68.50 | 68.50 | 877,381 |
|
Jul 15, 2026
|
69.00 | 69.25 | 67.63 | 69.00 | 69.00 | 406,508 |
|
Jul 14, 2026
|
68.50 | 71.00 | 67.00 | 69.00 | 69.00 | 445,104 |
|
Jul 13, 2026
|
68.50 | 72.00 | 67.00 | 68.50 | 68.50 | 1,348,343 |
|
Jul 10, 2026
|
70.50 | 71.00 | 68.30 | 68.50 | 68.50 | 506,484 |
|
Jul 9, 2026
|
70.00 | 73.00 | 68.00 | 70.50 | 70.50 | 548,219 |
|
Jul 8, 2026
|
71.00 | 72.00 | 68.00 | 69.50 | 69.50 | 1,190,079 |
|
Jul 7, 2026
|
72.50 | 73.00 | 70.00 | 70.50 | 70.50 | 936,900 |
|
Jul 6, 2026
|
72.50 | 74.00 | 72.00 | 73.00 | 73.00 | 707,285 |
|
Jul 3, 2026
|
72.50 | 73.00 | 72.00 | 73.00 | 73.00 | 513,200 |
|
Jul 2, 2026
|
73.50 | 74.00 | 72.00 | 72.50 | 72.50 | 558,470 |
|
Jul 1, 2026
|
73.50 | 75.00 | 73.00 | 73.60 | 73.60 | 867,921 |
|
Jun 30, 2026
|
76.00 | 77.00 | 72.60 | 73.50 | 73.50 | 1,175,320 |
|
Jun 29, 2026
|
77.50 | 78.00 | 76.00 | 76.00 | 76.00 | 2,240,645 |
|
Jun 26, 2026
|
74.00 | 82.00 | 74.15 | 79.00 | 79.00 | 3,162,459 |
|
Jun 25, 2026
|
74.00 | 76.00 | 72.00 | 76.00 | 76.00 | 2,753,318 |
|
Jun 24, 2026
|
72.00 | 73.70 | 71.00 | 72.50 | 72.50 | 850,895 |
|
Jun 23, 2026
|
71.00 | 73.00 | 70.00 | 72.20 | 72.20 | 1,327,869 |
|
Jun 22, 2026
|
73.00 | 75.00 | 72.30 | 72.00 | 72.00 | 1,707,443 |
|
Jun 19, 2026
|
73.50 | 75.00 | 72.00 | 73.00 | 73.00 | 975,756 |
|
Jun 18, 2026
|
73.50 | 75.00 | 72.00 | 73.50 | 73.50 | 933,085 |
|
Jun 17, 2026
|
73.50 | 76.00 | 72.00 | 73.50 | 73.50 | 1,654,610 |
|
Jun 16, 2026
|
71.00 | 74.25 | 70.00 | 73.00 | 73.00 | 1,291,831 |
|
Jun 15, 2026
|
71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 761,070 |
|
Jun 12, 2026
|
68.50 | 73.00 | 68.00 | 71.00 | 71.00 | 1,448,617 |
|
Jun 11, 2026
|
68.50 | 71.00 | 67.00 | 68.50 | 68.50 | 1,344,746 |
|
Jun 10, 2026
|
70.50 | 72.00 | 66.90 | 68.50 | 68.50 | 2,673,151 |
|
Jun 9, 2026
|
70.50 | 71.00 | 69.00 | 70.50 | 70.50 | 1,421,979 |
|
Jun 8, 2026
|
71.00 | 72.00 | 68.50 | 70.50 | 70.50 | 2,245,379 |
|
Jun 5, 2026
|
70.50 | 73.00 | 70.00 | 71.50 | 71.50 | 4,669,537 |
|
Jun 4, 2026
|
71.00 | 74.00 | 69.00 | 70.00 | 70.00 | 1,920,760 |
|
Jun 3, 2026
|
74.50 | 75.45 | 70.00 | 70.00 | 70.00 | 2,489,528 |
|
Jun 2, 2026
|
74.50 | 78.00 | 73.00 | 75.00 | 75.00 | 1,010,839 |
|
Jun 1, 2026
|
79.50 | 82.00 | 73.66 | 74.00 | 74.00 | 2,062,736 |
|
May 29, 2026
|
76.00 | 80.00 | 75.00 | 79.00 | 79.00 | 1,078,220 |
|
May 28, 2026
|
78.00 | 79.00 | 74.00 | 75.50 | 75.50 | 1,231,957 |
|
May 27, 2026
|
78.50 | 82.00 | 75.00 | 75.00 | 75.00 | 976,444 |
|
May 26, 2026
|
78.50 | 82.00 | 77.00 | 77.60 | 77.60 | 1,144,285 |
|
May 22, 2026
|
78.00 | 80.00 | 75.00 | 79.00 | 79.00 | 1,577,117 |
|
May 21, 2026
|
81.50 | 83.00 | 76.00 | 78.10 | 78.10 | 3,908,926 |
|
May 20, 2026
|
83.50 | 85.00 | 79.00 | 81.00 | 81.00 | 1,763,353 |
|
May 19, 2026
|
82.50 | 86.40 | 80.00 | 82.00 | 82.00 | 3,178,830 |
|
May 18, 2026
|
86.50 | 88.00 | 83.00 | 84.50 | 84.50 | 1,505,524 |
|
May 15, 2026
|
87.50 | 89.00 | 85.00 | 86.50 | 86.50 | 1,225,518 |
|
May 14, 2026
|
89.00 | 90.00 | 85.80 | 86.90 | 86.90 | 1,283,045 |
|
May 13, 2026
|
84.00 | 90.00 | 83.00 | 89.00 | 89.00 | 1,373,471 |
|
May 12, 2026
|
89.00 | 90.00 | 83.00 | 85.50 | 85.50 | 3,450,151 |
|
May 11, 2026
|
82.50 | 92.00 | 82.00 | 88.00 | 88.00 | 6,026,825 |
|
May 8, 2026
|
82.00 | 85.00 | 78.00 | 82.50 | 82.50 | 5,285,724 |
|
May 7, 2026
|
71.00 | 83.00 | 71.00 | 81.00 | 81.00 | 6,910,450 |
|
May 6, 2026
|
78.00 | 80.00 | 70.00 | 71.00 | 71.00 | 2,377,329 |
|
May 5, 2026
|
74.00 | 78.00 | 73.00 | 77.00 | 77.00 | 3,007,111 |
|
May 1, 2026
|
73.00 | 75.00 | 72.00 | 75.00 | 75.00 | 1,637,202 |
|
Apr 30, 2026
|
72.00 | 74.00 | 71.52 | 74.00 | 74.00 | 1,211,052 |
|
Apr 29, 2026
|
74.00 | 75.00 | 72.00 | 72.00 | 72.00 | 1,789,562 |
|
Apr 28, 2026
|
75.50 | 77.00 | 72.51 | 73.60 | 73.60 | 1,158,897 |
|
Apr 27, 2026
|
75.50 | 77.00 | 73.77 | 75.50 | 75.50 | 1,667,226 |
|
Apr 24, 2026
|
76.50 | 77.00 | 74.00 | 74.30 | 74.30 | 1,813,660 |
|
Apr 23, 2026
|
76.50 | 77.00 | 73.00 | 76.50 | 76.50 | 1,940,848 |
|
Apr 22, 2026
|
80.50 | 82.00 | 75.00 | 75.00 | 75.00 | 2,251,372 |
|
Apr 21, 2026
|
78.50 | 81.80 | 77.00 | 79.60 | 79.60 | 3,231,718 |
|
Apr 20, 2026
|
77.00 | 79.00 | 75.73 | 77.00 | 77.00 | 1,956,432 |
|
Apr 17, 2026
|
75.50 | 79.00 | 74.00 | 77.00 | 77.00 | 3,224,097 |
|
Apr 16, 2026
|
74.50 | 78.00 | 73.00 | 75.00 | 75.00 | 2,000,690 |
|
Apr 15, 2026
|
72.00 | 78.00 | 72.90 | 74.00 | 74.00 | 3,098,337 |
|
Apr 14, 2026
|
69.00 | 73.00 | 67.00 | 72.00 | 72.00 | 1,917,791 |
|
Apr 13, 2026
|
70.00 | 71.00 | 68.00 | 68.00 | 68.00 | 1,280,236 |
|
Apr 10, 2026
|
70.00 | 72.00 | 68.00 | 70.00 | 70.00 | 2,527,390 |
|
Apr 9, 2026
|
70.00 | 72.00 | 68.00 | 71.00 | 71.00 | 2,567,631 |
|
Apr 8, 2026
|
68.50 | 71.00 | 67.00 | 68.20 | 68.20 | 3,110,758 |
|
Apr 7, 2026
|
64.00 | 67.00 | 63.53 | 66.20 | 66.20 | 5,131,984 |
|
Apr 2, 2026
|
63.50 | 65.00 | 62.00 | 63.50 | 63.50 | 1,704,329 |
|
Apr 1, 2026
|
63.50 | 66.00 | 63.00 | 64.00 | 64.00 | 1,757,246 |
|
Mar 31, 2026
|
64.50 | 66.00 | 63.55 | 63.50 | 63.50 | 2,288,963 |
|
Mar 30, 2026
|
65.00 | 66.00 | 63.00 | 64.50 | 64.50 | 2,470,790 |
|
Mar 27, 2026
|
64.00 | 67.00 | 63.00 | 65.20 | 65.20 | 9,040,847 |
|
Mar 26, 2026
|
69.50 | 71.00 | 66.35 | 68.50 | 68.50 | 903,925 |
|
Mar 25, 2026
|
67.50 | 72.00 | 66.00 | 69.50 | 69.50 | 1,421,977 |
|
Mar 24, 2026
|
66.50 | 69.00 | 66.00 | 67.50 | 67.50 | 1,166,007 |
|
Mar 23, 2026
|
68.00 | 69.00 | 64.00 | 66.50 | 66.50 | 1,599,336 |
|
Mar 20, 2026
|
66.00 | 70.00 | 65.00 | 69.00 | 69.00 | 856,933 |
|
Mar 19, 2026
|
69.00 | 70.00 | 64.00 | 66.00 | 66.00 | 1,162,179 |
|
Mar 18, 2026
|
68.50 | 71.00 | 67.00 | 69.50 | 69.50 | 857,223 |
|
Mar 17, 2026
|
73.00 | 74.00 | 67.00 | 69.00 | 69.00 | 2,108,607 |
|
Mar 16, 2026
|
72.00 | 75.00 | 69.00 | 73.00 | 73.00 | 2,246,803 |
|
Mar 13, 2026
|
69.50 | 75.00 | 69.00 | 71.00 | 71.00 | 1,351,669 |
|
Mar 12, 2026
|
69.00 | 72.00 | 68.00 | 72.00 | 72.00 | 889,300 |
|
Mar 11, 2026
|
68.50 | 71.00 | 66.00 | 69.00 | 69.00 | 1,257,338 |
|
Mar 10, 2026
|
66.00 | 71.00 | 65.00 | 68.50 | 68.50 | 1,111,928 |
|
Mar 9, 2026
|
67.50 | 69.00 | 61.00 | 65.00 | 65.00 | 2,005,473 |
|
Mar 6, 2026
|
70.50 | 72.00 | 66.00 | 67.50 | 67.50 | 1,815,111 |
|
Mar 5, 2026
|
66.50 | 75.00 | 65.00 | 71.00 | 71.00 | 2,382,294 |
|
Mar 4, 2026
|
62.00 | 68.50 | 60.00 | 68.50 | 68.50 | 1,791,839 |
|
Mar 3, 2026
|
62.00 | 65.00 | 61.00 | 62.00 | 62.00 | 1,502,114 |
|
Mar 2, 2026
|
66.50 | 64.00 | 61.00 | 62.00 | 62.00 | 2,582,192 |
|
Feb 27, 2026
|
64.00 | 70.00 | 63.90 | 67.50 | 67.50 | 3,049,644 |
|
Feb 26, 2026
|
60.50 | 64.00 | 59.10 | 63.50 | 63.50 | 1,914,049 |
|
Feb 25, 2026
|
62.50 | 64.00 | 60.00 | 60.00 | 60.00 | 970,312 |
|
Feb 24, 2026
|
58.50 | 64.00 | 58.51 | 62.50 | 62.50 | 3,123,288 |
|
Feb 23, 2026
|
58.00 | 59.00 | 55.00 | 56.50 | 56.50 | 726,610 |
|
Feb 20, 2026
|
57.50 | 60.00 | 56.00 | 58.00 | 58.00 | 772,523 |
|
Feb 19, 2026
|
54.00 | 59.00 | 53.00 | 58.00 | 58.00 | 1,114,574 |
|
Feb 18, 2026
|
56.00 | 57.00 | 53.00 | 54.00 | 54.00 | 728,735 |
|
Feb 17, 2026
|
55.50 | 57.00 | 54.45 | 56.00 | 56.00 | 510,297 |
|
Feb 16, 2026
|
57.00 | 57.60 | 54.00 | 55.50 | 55.50 | 1,159,859 |
|
Feb 13, 2026
|
58.50 | 60.00 | 56.00 | 58.00 | 58.00 | 678,534 |
|
Feb 12, 2026
|
60.00 | 61.00 | 57.00 | 58.50 | 58.50 | 1,079,594 |
|
Feb 11, 2026
|
59.50 | 62.00 | 59.00 | 59.50 | 59.50 | 1,087,460 |
|
Feb 10, 2026
|
61.50 | 63.00 | 59.00 | 59.50 | 59.50 | 977,253 |
|
Feb 9, 2026
|
60.50 | 63.00 | 59.00 | 61.50 | 61.50 | 1,885,754 |
|
Feb 6, 2026
|
60.00 | 62.00 | 59.00 | 60.50 | 60.50 | 742,881 |
|
Feb 5, 2026
|
59.00 | 63.00 | 57.00 | 60.00 | 60.00 | 2,189,755 |
|
Feb 4, 2026
|
56.50 | 63.00 | 56.00 | 59.10 | 59.10 | 3,874,225 |
|
Feb 3, 2026
|
50.00 | 58.00 | 49.00 | 56.50 | 56.50 | 4,352,006 |
|
Feb 2, 2026
|
51.50 | 53.00 | 48.00 | 49.50 | 49.50 | 1,575,019 |
|
Jan 30, 2026
|
53.00 | 54.00 | 50.00 | 51.50 | 51.50 | 2,056,707 |
|
Jan 29, 2026
|
54.00 | 55.00 | 52.00 | 53.00 | 53.00 | 965,168 |
|
Jan 28, 2026
|
52.50 | 57.00 | 51.00 | 54.00 | 54.00 | 1,791,848 |
|
Jan 27, 2026
|
54.00 | 55.00 | 51.00 | 53.00 | 53.00 | 1,381,571 |
|
Jan 26, 2026
|
54.50 | 55.00 | 53.00 | 54.00 | 54.00 | 1,112,325 |
|
Jan 23, 2026
|
54.50 | 56.00 | 53.00 | 54.50 | 54.50 | 944,174 |
|
Jan 22, 2026
|
55.50 | 56.00 | 53.00 | 54.50 | 54.50 | 1,393,176 |
|
Jan 21, 2026
|
56.00 | 60.00 | 55.00 | 55.50 | 55.50 | 3,013,834 |
|
Jan 20, 2026
|
57.00 | 58.00 | 52.00 | 53.00 | 53.00 | 1,534,459 |
|
Jan 19, 2026
|
55.00 | 57.00 | 54.00 | 55.50 | 55.50 | 1,275,914 |
|
Jan 16, 2026
|
56.00 | 56.70 | 54.00 | 55.00 | 55.00 | 1,259,095 |
|
Jan 15, 2026
|
57.00 | 59.00 | 55.00 | 56.60 | 56.60 | 1,450,843 |
|
Jan 14, 2026
|
54.50 | 58.00 | 51.56 | 57.00 | 57.00 | 2,251,349 |
|
Jan 13, 2026
|
56.00 | 57.75 | 52.25 | 54.50 | 54.50 | 3,389,103 |
|
Jan 12, 2026
|
61.50 | 63.00 | 54.00 | 56.00 | 56.00 | 3,935,008 |
|
Jan 9, 2026
|
62.00 | 63.00 | 60.25 | 61.50 | 61.50 | 1,017,433 |
|
Jan 8, 2026
|
61.00 | 63.00 | 60.60 | 62.00 | 62.00 | 1,170,773 |
|
Jan 7, 2026
|
64.00 | 65.00 | 60.27 | 61.60 | 61.60 | 1,940,390 |
|
Jan 6, 2026
|
60.00 | 64.85 | 60.19 | 63.00 | 63.00 | 1,907,681 |
|
Jan 5, 2026
|
57.50 | 61.00 | 57.00 | 60.00 | 60.00 | 1,294,766 |
|
Jan 2, 2026
|
58.00 | 60.00 | 56.00 | 57.50 | 57.50 | 555,585 |
|
Dec 31, 2025
|
57.50 | 60.00 | 56.25 | 58.00 | 58.00 | 839,087 |
|
Dec 30, 2025
|
55.50 | 59.89 | 55.00 | 58.00 | 58.00 | 1,376,230 |
|
Dec 29, 2025
|
53.00 | 59.00 | 51.00 | 55.00 | 55.00 | 3,680,828 |
|
Dec 24, 2025
|
57.50 | 57.60 | 49.50 | 52.50 | 52.50 | 5,823,819 |
|
Dec 23, 2025
|
61.00 | 62.13 | 57.00 | 57.50 | 57.50 | 1,920,022 |
|
Dec 22, 2025
|
62.50 | 65.00 | 59.60 | 61.00 | 61.00 | 2,336,860 |
|
Dec 19, 2025
|
64.50 | 66.00 | 52.00 | 62.50 | 62.50 | 12,371,320 |
|
Dec 18, 2025
|
73.00 | 75.00 | 63.00 | 65.00 | 65.00 | 6,543,218 |
|
Dec 17, 2025
|
82.00 | 84.00 | 66.40 | 72.00 | 72.00 | 11,062,103 |
|
Dec 16, 2025
|
76.50 | 81.00 | 75.25 | 79.00 | 79.00 | 2,497,188 |
|
Dec 15, 2025
|
77.00 | 79.00 | 76.00 | 77.00 | 77.00 | 961,233 |
|
Dec 12, 2025
|
77.00 | 79.00 | 75.00 | 77.10 | 77.10 | 1,266,789 |
|
Dec 11, 2025
|
76.00 | 78.00 | 75.26 | 77.00 | 77.00 | 1,760,857 |
|
Dec 10, 2025
|
78.00 | 80.50 | 75.37 | 76.00 | 76.00 | 2,105,405 |
|
Dec 9, 2025
|
78.50 | 80.00 | 77.75 | 78.20 | 78.20 | 1,460,103 |
|
Dec 8, 2025
|
79.00 | 81.00 | 77.75 | 78.80 | 78.80 | 2,929,815 |
|
Dec 5, 2025
|
78.50 | 80.75 | 77.00 | 79.00 | 79.00 | 1,858,338 |
|
Dec 4, 2025
|
78.50 | 80.40 | 76.56 | 78.00 | 78.00 | 939,590 |
|
Dec 3, 2025
|
79.50 | 81.00 | 78.00 | 78.50 | 78.50 | 1,323,606 |
|
Dec 2, 2025
|
81.00 | 82.00 | 79.25 | 80.00 | 80.00 | 1,497,620 |
|
Dec 1, 2025
|
81.50 | 82.50 | 79.13 | 82.50 | 82.50 | 2,194,303 |
|
Nov 28, 2025
|
80.50 | 82.00 | 79.32 | 81.40 | 81.40 | 1,774,837 |
|
Nov 27, 2025
|
78.50 | 81.00 | 77.00 | 80.30 | 80.30 | 2,728,658 |
|
Nov 26, 2025
|
75.50 | 80.50 | 75.13 | 78.50 | 78.50 | 2,219,242 |
|
Nov 25, 2025
|
72.50 | 77.00 | 72.25 | 76.90 | 76.90 | 2,045,848 |
|
Nov 24, 2025
|
77.00 | 77.28 | 72.05 | 72.50 | 72.50 | 1,958,291 |
|
Nov 21, 2025
|
78.50 | 80.00 | 75.00 | 77.00 | 77.00 | 4,578,698 |
|
Nov 20, 2025
|
78.50 | 80.90 | 77.00 | 78.50 | 78.50 | 2,159,725 |
|
Nov 19, 2025
|
80.50 | 82.00 | 77.50 | 78.50 | 78.50 | 1,492,896 |
|
Nov 18, 2025
|
81.00 | 83.20 | 78.30 | 80.00 | 80.00 | 2,769,779 |
|
Nov 17, 2025
|
79.00 | 82.00 | 78.65 | 81.00 | 81.00 | 2,332,971 |
|
Nov 14, 2025
|
81.00 | 82.00 | 76.62 | 78.60 | 78.60 | 3,537,410 |
|
Nov 13, 2025
|
77.00 | 82.00 | 76.70 | 81.50 | 81.50 | 4,363,732 |
|
Nov 12, 2025
|
73.00 | 78.83 | 73.00 | 77.60 | 77.60 | 5,837,715 |
|
Nov 11, 2025
|
74.00 | 75.00 | 70.00 | 73.20 | 73.20 | 1,180,608 |
|
Nov 10, 2025
|
70.50 | 74.50 | 70.00 | 72.70 | 72.70 | 1,981,002 |
|
Nov 7, 2025
|
73.00 | 74.00 | 70.00 | 70.50 | 70.50 | 1,709,409 |
|
Nov 6, 2025
|
71.50 | 75.00 | 71.41 | 73.00 | 73.00 | 1,693,585 |
|
Nov 5, 2025
|
71.50 | 74.00 | 70.00 | 71.90 | 71.90 | 1,418,467 |
|
Nov 4, 2025
|
72.00 | 72.50 | 67.10 | 71.50 | 71.50 | 3,141,308 |
|
Nov 3, 2025
|
69.00 | 74.00 | 68.00 | 72.00 | 72.00 | 5,822,917 |
