LSE - Delayed Quote
GBp
Lion Finance Group PLC (BGEO.L)
12,030.00
-690.00
(-5.42%)
At close: October 30 at 4:35:11 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
Oct 30, 2026
12,680.00
12,700.00
11,950.00
12,030.00
12,030.00
95,983
Oct 29, 2026
12,590.00
12,720.00
12,360.00
12,720.00
12,720.00
95,243
Oct 28, 2026
12,480.00
12,650.00
12,310.00
12,500.00
12,500.00
61,060
Oct 27, 2026
12,350.00
12,430.00
12,160.00
12,380.00
12,380.00
122,200
Oct 26, 2026
12,150.00
12,420.00
12,070.00
12,260.00
12,260.00
41,975
Oct 23, 2026
12,300.00
12,350.00
11,900.00
12,060.00
12,060.00
82,679
Oct 22, 2026
12,460.00
12,670.00
12,080.00
12,150.00
12,150.00
86,698
Oct 21, 2026
12,430.00
12,700.00
12,290.00
12,700.00
12,700.00
101,265
Oct 20, 2026
12,310.00
12,490.00
12,070.00
12,320.00
12,320.00
83,058
Oct 19, 2026
12,540.00
12,560.00
12,280.00
12,400.00
12,400.00
44,543
Oct 16, 2026
12,670.00
12,720.00
12,550.00
12,580.00
12,580.00
58,150
Oct 15, 2026
12,400.00
12,650.00
12,200.00
12,630.00
12,630.00
89,192
Oct 14, 2026
12,630.00
12,690.00
12,490.00
12,490.00
12,490.00
157,726
Oct 13, 2026
12,790.00
12,890.00
12,570.00
12,640.00
12,640.00
48,584
Oct 12, 2026
12,630.00
12,790.00
12,510.00
12,720.00
12,720.00
89,761
Oct 9, 2026
12,520.00
12,540.00
12,300.00
12,380.00
12,380.00
106,206
Oct 8, 2026
12,830.00
12,830.00
12,370.00
12,370.00
12,370.00
73,202
Oct 7, 2026
13,140.00
13,270.00
12,728.12
12,830.00
12,830.00
52,905
Oct 6, 2026
13,460.00
13,560.00
13,290.00
13,320.00
13,320.00
92,123
Oct 5, 2026
13,270.00
13,450.00
13,154.95
13,280.00
13,280.00
60,258
Oct 2, 2026
13,710.00
13,710.00
13,110.00
13,260.00
13,260.00
84,194
Oct 1, 2026
14,230.00
14,371.50
13,540.00
13,540.00
13,540.00
112,640
Sep 30, 2026
14,390.00
14,600.00
14,350.00
14,370.00
14,370.00
180,134
Sep 29, 2026
14,560.00
14,750.00
14,380.00
14,380.00
14,380.00
51,740
Sep 28, 2026
14,730.00
14,820.00
14,500.00
14,600.00
14,600.00
57,986
Sep 25, 2026
14,120.00
14,580.00
14,110.00
14,580.00
14,580.00
79,059
Sep 24, 2026
14,100.00
14,242.59
13,980.00
14,120.00
14,120.00
223,742
Sep 23, 2026
14,190.00
14,190.00
14,020.00
14,120.00
14,120.00
42,495
Sep 22, 2026
14,050.00
14,210.00
13,940.00
13,950.00
13,950.00
97,762
Sep 21, 2026
13,930.00
14,250.00
13,630.00
14,070.00
14,070.00
52,939
Sep 18, 2026
13,990.00
14,230.00
13,639.74
13,700.00
13,700.00
191,519
Sep 17, 2026
13,680.00
13,860.00
13,600.00
13,820.00
13,820.00
64,775
Sep 16, 2026
13,510.00
13,730.00
13,510.00
13,700.00
13,700.00
75,782
Sep 15, 2026
13,360.00
13,580.00
13,110.00
13,580.00
13,580.00
58,188
Sep 14, 2026
13,630.00
13,700.00
13,390.00
13,410.00
13,410.00
41,159
Sep 11, 2026
13,370.00
13,750.00
13,370.00
13,670.00
13,670.00
40,306
Sep 10, 2026
86.2849
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
13,400.00
13,495.00
13,270.00
13,380.00
13,380.00
37,990
Sep 9, 2026
13,490.00
13,640.00
13,280.00
13,450.00
13,449.14
93,124
Sep 8, 2026
13,470.00
13,740.00
13,370.00
13,700.00
13,699.12
91,762
Sep 7, 2026
13,750.00
13,750.00
13,450.00
13,510.00
13,509.13
40,260
Sep 4, 2026
13,570.00
13,690.00
13,510.00
13,620.00
13,619.13
70,137
Sep 3, 2026
13,380.00
13,590.00
13,340.00
13,540.00
13,539.13
61,787
Sep 2, 2026
13,370.00
13,440.00
13,270.00
13,360.00
13,359.14
64,257
Sep 1, 2026
13,370.00
13,470.00
13,190.00
13,430.00
13,429.14
70,925
Aug 28, 2026
13,470.00
13,560.00
13,350.00
13,420.00
13,419.14
79,993
Aug 27, 2026
13,400.00
13,480.00
13,190.00
13,360.00
13,359.14
50,629
Aug 26, 2026
13,500.00
13,569.29
13,350.00
13,350.00
13,349.14
59,748
Aug 25, 2026
13,360.00
13,450.00
13,070.00
13,330.00
13,329.15
54,229
Aug 24, 2026
13,050.00
13,270.00
13,010.00
13,230.00
13,229.15
55,163
Aug 21, 2026
12,780.00
13,200.00
12,740.00
13,090.00
13,089.16
59,221
Aug 20, 2026
12,840.00
12,950.00
12,730.00
12,770.00
12,769.18
70,737
Aug 19, 2026
12,830.00
13,010.00
12,790.00
12,830.00
12,829.18
59,604
Aug 18, 2026
13,170.00
13,260.00
12,900.00
12,910.00
12,909.17
54,869
Aug 17, 2026
13,510.00
13,550.00
13,130.00
13,320.00
13,319.15
87,848
Aug 14, 2026
13,400.00
13,620.00
13,280.00
13,510.00
13,509.13
88,750
Aug 13, 2026
12,790.00
13,380.00
12,720.00
13,380.00
13,379.14
111,592
Aug 12, 2026
12,660.00
12,960.00
12,660.00
12,720.00
12,719.18
58,271
Aug 11, 2026
12,580.00
13,190.00
12,400.00
12,630.00
12,629.19
100,587
Aug 10, 2026
12,420.00
12,580.00
12,375.61
12,500.00
12,499.20
55,884
Aug 7, 2026
12,250.00
12,540.00
12,100.00
12,440.00
12,439.20
94,219
Aug 6, 2026
12,040.00
12,170.00
11,920.00
12,170.00
12,169.22
46,972
Aug 5, 2026
12,080.00
12,130.00
11,790.00
12,020.00
12,019.23
121,087
Aug 4, 2026
11,930.00
12,050.00
11,700.00
12,000.00
11,999.23
38,330
Aug 3, 2026
11,660.00
11,930.00
11,600.00
11,930.00
11,929.24
37,532
Jul 31, 2026
11,670.00
11,796.26
11,550.00
11,610.00
11,609.26
101,688
Jul 30, 2026
11,130.00
11,680.00
11,030.00
11,590.00
11,589.26
90,030
Jul 29, 2026
11,690.00
11,690.00
11,140.00
11,140.00
11,139.29
75,825
Jul 28, 2026
11,640.00
11,750.00
11,210.00
11,440.00
11,439.27
130,854
Jul 27, 2026
11,850.00
11,940.00
11,700.00
11,770.00
11,769.25
47,452
Jul 24, 2026
11,530.00
11,760.00
11,470.00
11,700.00
11,699.25
59,305
Jul 23, 2026
11,570.00
11,580.00
11,440.00
11,470.00
11,469.26
35,670
Jul 22, 2026
11,600.00
11,700.00
11,500.00
11,600.00
11,599.26
34,340
Jul 21, 2026
11,430.00
11,550.00
11,180.00
11,550.00
11,549.26
46,150
Jul 20, 2026
11,330.00
11,430.00
10,960.00
11,210.00
11,209.28
19,824
Jul 17, 2026
11,300.00
11,450.00
11,100.00
11,340.00
11,339.27
41,715
Jul 16, 2026
11,200.00
11,470.00
11,200.00
11,470.00
11,469.26
25,670
Jul 15, 2026
11,480.00
11,480.00
11,290.00
11,420.00
11,419.27
86,493
Jul 14, 2026
11,500.00
11,550.00
11,180.00
11,450.00
11,449.27
21,140
Jul 13, 2026
11,500.00
11,630.00
11,440.00
11,550.00
11,549.26
74,330
Jul 10, 2026
11,600.00
11,620.00
11,460.00
11,590.00
11,589.26
24,324
Jul 9, 2026
11,460.00
11,660.00
11,380.00
11,540.00
11,539.26
34,527
Jul 8, 2026
11,540.00
11,800.00
11,280.00
11,340.00
11,339.27
85,831
Jul 7, 2026
11,690.00
11,820.00
11,520.00
11,540.00
11,539.26
159,802
Jul 6, 2026
11,720.00
11,830.00
11,660.00
11,730.00
11,729.25
45,406
Jul 3, 2026
11,590.00
11,770.00
11,490.00
11,750.00
11,749.25
59,458
Jul 2, 2026
11,350.00
11,740.00
11,260.00
11,430.00
11,429.27
124,926
Jul 1, 2026
11,310.00
11,410.00
11,050.00
11,320.00
11,319.27
76,651
Jun 30, 2026
11,280.00
11,549.77
11,220.00
11,330.00
11,329.27
96,047
Jun 29, 2026
10,940.00
11,440.00
10,810.00
11,110.00
11,109.29
244,771
Jun 26, 2026
10,980.00
11,100.00
10,640.00
10,870.00
10,869.30
38,527
Jun 25, 2026
81.5054
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
10,990.00
11,230.00
10,990.00
11,000.00
10,999.29
49,510
Jun 24, 2026
11,460.00
11,500.00
11,020.00
11,240.00
11,238.46
45,881
Jun 23, 2026
11,390.00
11,560.00
11,210.00
11,510.00
11,508.43
72,795
Jun 22, 2026
11,490.00
11,620.00
11,390.00
11,470.00
11,468.43
111,835
Jun 19, 2026
11,590.00
11,590.00
11,360.00
11,440.00
11,438.44
176,302
Jun 18, 2026
11,390.00
11,600.00
11,310.00
11,550.00
11,548.42
77,158
Jun 17, 2026
11,350.00
11,400.00
11,230.00
11,350.00
11,348.45
76,046
Jun 16, 2026
11,080.00
11,240.00
11,070.00
11,240.00
11,238.46
83,849
Jun 15, 2026
11,230.00
11,440.00
11,050.00
11,110.00
11,108.48
39,249
Jun 12, 2026
10,720.00
11,110.00
10,610.00
11,050.00
11,048.49
48,828
Jun 11, 2026
10,330.00
10,480.00
10,290.00
10,430.00
10,428.57
32,708
Jun 10, 2026
10,200.00
10,390.00
10,090.00
10,370.00
10,368.58
51,330
Jun 9, 2026
10,360.00
10,440.00
10,110.00
10,140.00
10,138.61
52,726
Jun 8, 2026
10,180.00
10,560.00
10,150.00
10,340.00
10,338.59
47,205
Jun 5, 2026
10,850.00
10,930.00
10,550.00
10,550.00
10,548.56
50,783
Jun 4, 2026
10,790.00
10,995.77
9,830.00
10,840.00
10,838.52
47,832
Jun 3, 2026
10,850.00
11,005.00
10,690.00
10,690.00
10,688.54
61,436
Jun 2, 2026
11,080.00
11,080.00
10,850.00
10,920.00
10,918.51
78,925
Jun 1, 2026
11,110.00
11,110.00
10,850.00
10,950.00
10,948.50
108,433
May 29, 2026
11,120.00
11,290.00
11,060.00
11,110.00
11,108.48
117,247
May 28, 2026
10,990.00
11,130.00
10,770.00
11,060.00
11,058.49
42,091
May 27, 2026
11,000.00
11,090.00
10,820.00
11,010.00
11,008.50
107,202
May 26, 2026
10,930.00
11,290.00
9,790.00
10,890.00
10,888.51
191,582
May 22, 2026
10,840.00
10,940.00
10,490.00
10,640.00
10,638.55
49,227
May 21, 2026
10,990.00
11,020.00
10,830.00
10,840.00
10,838.52
55,212
May 20, 2026
10,920.00
11,100.00
10,700.00
11,020.00
11,018.49
130,845
May 19, 2026
11,000.00
11,180.00
10,840.00
10,850.00
10,848.52
92,614
May 18, 2026
10,760.00
11,180.00
10,690.00
11,060.00
11,058.49
93,321
May 15, 2026
10,800.00
10,960.00
10,700.00
10,840.00
10,838.52
221,795
May 14, 2026
10,730.00
10,990.00
10,730.00
10,990.00
10,988.50
42,253
May 13, 2026
10,640.00
10,800.00
10,630.00
10,760.00
10,758.53
64,392
May 12, 2026
10,630.00
10,717.17
10,480.00
10,630.00
10,628.55
142,302
May 11, 2026
10,970.00
11,110.00
10,809.43
10,860.00
10,858.52
102,595
May 8, 2026
11,520.00
11,680.00
11,000.00
11,030.00
11,028.49
71,602
May 7, 2026
11,410.00
11,750.00
11,270.00
11,340.00
11,338.45
148,130
May 6, 2026
11,000.00
11,400.00
10,930.00
11,190.00
11,188.47
138,598
May 5, 2026
10,920.00
10,950.00
10,570.00
10,860.00
10,858.52
81,927
May 1, 2026
10,810.00
10,980.00
10,488.55
10,850.00
10,848.52
29,383
Apr 30, 2026
10,950.00
11,070.00
10,801.86
11,040.00
11,038.49
36,941
Apr 29, 2026
10,810.00
11,030.00
10,810.00
10,980.00
10,978.50
37,536
Apr 28, 2026
10,980.00
10,980.00
10,750.00
10,870.00
10,868.51
50,252
Apr 27, 2026
11,140.00
11,140.00
10,910.00
10,910.00
10,908.51
35,388
Apr 24, 2026
11,200.00
11,258.92
11,000.00
11,040.00
11,038.49
87,924
Apr 23, 2026
11,200.00
11,450.00
11,000.00
11,200.00
11,198.47
33,974
Apr 22, 2026
11,430.00
11,500.00
11,210.00
11,270.00
11,268.46
110,179
Apr 21, 2026
11,600.00
11,621.89
11,350.00
11,400.00
11,398.44
68,251
Apr 20, 2026
11,600.00
11,610.00
11,330.00
11,610.00
11,608.41
77,827
Apr 17, 2026
11,170.00
11,620.00
11,170.00
11,600.00
11,598.41
166,341
Apr 16, 2026
11,190.00
11,320.00
11,110.00
11,250.00
11,248.46
124,882
Apr 15, 2026
11,200.00
11,200.00
11,020.00
11,160.00
11,158.47
63,947
Apr 14, 2026
11,000.00
11,130.00
10,900.00
11,130.00
11,128.48
59,789
Apr 13, 2026
10,670.00
10,950.00
10,590.00
10,950.00
10,948.50
137,120
Apr 10, 2026
10,770.00
10,910.00
10,560.00
10,760.00
10,758.53
84,156
Apr 9, 2026
10,810.00
10,810.00
10,630.00
10,710.00
10,708.54
71,488
Apr 8, 2026
10,740.00
10,920.00
10,350.00
10,790.00
10,788.53
125,870
Apr 7, 2026
9,700.00
9,865.00
9,645.00
9,820.00
9,818.66
133,807
Apr 2, 2026
9,565.00
9,700.00
9,350.00
9,700.00
9,698.67
115,827
Apr 1, 2026
9,570.00
9,715.00
9,470.00
9,700.00
9,698.67
482,064
Mar 31, 2026
9,085.00
9,420.00
9,085.00
9,280.00
9,278.73
82,305
Mar 30, 2026
9,270.00
9,330.00
9,140.00
9,185.00
9,183.75
65,758
Mar 27, 2026
9,430.00
9,440.00
9,160.00
9,325.00
9,323.73
73,426
Mar 26, 2026
75.8181
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
9,595.00
9,595.00
9,300.00
9,410.00
9,408.71
51,310
Mar 25, 2026
9,520.00
9,780.00
9,475.00
9,680.00
9,677.92
101,220
Mar 24, 2026
9,240.00
9,460.00
9,160.00
9,430.00
9,427.97
59,012
Mar 23, 2026
9,065.00
9,540.00
8,970.00
9,270.00
9,268.01
191,812
Mar 20, 2026
9,290.00
9,595.00
9,110.00
9,295.00
9,293.00
1,183,625
Mar 19, 2026
9,615.00
9,765.00
9,085.00
9,310.00
9,308.00
153,023
Mar 18, 2026
9,955.00
10,050.00
9,805.00
9,870.00
9,867.88
52,305
Mar 17, 2026
9,830.00
9,880.00
9,594.23
9,880.00
9,877.88
161,896
Mar 16, 2026
9,745.00
9,880.00
9,620.00
9,800.00
9,797.89
69,681
Mar 13, 2026
9,960.00
9,980.00
9,725.00
9,810.00
9,807.89
86,683
Mar 12, 2026
10,430.00
10,480.00
9,960.00
9,960.00
9,957.86
66,139
Mar 11, 2026
10,480.00
10,630.00
10,370.00
10,440.00
10,437.76
60,351
Mar 10, 2026
10,350.00
10,720.00
10,350.00
10,540.00
10,537.73
66,072
Mar 9, 2026
10,310.00
10,490.00
10,160.00
10,220.00
10,217.80
174,771
Mar 6, 2026
10,700.00
10,940.00
10,410.37
10,610.00
10,607.72
51,820
Mar 5, 2026
11,190.00
11,240.00
10,780.00
10,800.00
10,797.68
147,928
Mar 4, 2026
10,900.00
11,170.13
10,750.00
11,150.00
11,147.60
75,173
Mar 3, 2026
11,420.00
11,500.00
10,690.00
11,040.00
11,037.63
88,252
Mar 2, 2026
11,460.00
11,810.00
11,460.00
11,590.00
11,587.51
118,413
Feb 27, 2026
11,640.00
12,040.00
11,430.00
11,630.00
11,627.50
101,623
Feb 26, 2026
11,300.00
11,580.00
11,110.00
11,480.00
11,477.53
104,084
Feb 25, 2026
10,500.00
11,340.00
10,490.00
11,320.00
11,317.57
157,723
Feb 24, 2026
10,400.00
10,400.00
10,070.00
10,310.00
10,307.78
149,479
Feb 23, 2026
10,310.00
10,480.00
10,230.00
10,380.00
10,377.77
72,732
Feb 20, 2026
10,100.00
10,320.00
9,995.00
10,250.00
10,247.80
60,696
Feb 19, 2026
10,020.00
10,130.00
9,790.00
10,010.00
10,007.85
31,886
Feb 18, 2026
9,910.00
10,180.00
9,910.00
10,040.00
10,037.84
74,758
Feb 17, 2026
9,770.00
9,990.00
9,770.00
9,990.00
9,987.85
41,584
Feb 16, 2026
9,785.00
9,905.00
9,685.00
9,850.00
9,847.88
47,981
Feb 13, 2026
9,830.00
9,830.00
9,520.00
9,700.00
9,697.91
62,415
Feb 12, 2026
9,910.00
10,000.00
9,680.00
9,695.00
9,692.92
48,330
Feb 11, 2026
9,970.00
9,990.00
9,720.00
9,880.00
9,877.88
47,483
Feb 10, 2026
10,080.00
10,120.00
9,875.00
9,965.00
9,962.86
29,981
Feb 9, 2026
9,800.00
10,060.00
9,800.00
10,050.00
10,047.84
48,856
Feb 6, 2026
10,000.00
10,000.00
9,725.00
9,995.00
9,992.85
34,146
Feb 5, 2026
9,885.00
10,030.00
9,760.00
9,830.00
9,827.89
62,945
Feb 4, 2026
10,240.00
10,240.00
9,900.00
9,900.00
9,897.87
59,873
Feb 3, 2026
10,390.00
10,420.00
10,100.00
10,200.00
10,197.81
206,697
Feb 2, 2026
10,030.00
10,280.00
9,885.00
10,280.00
10,277.79
127,344
Jan 30, 2026
10,090.00
10,270.00
10,040.00
10,090.00
10,087.83
48,128
Jan 29, 2026
9,995.00
10,230.00
9,835.00
10,090.00
10,087.83
379,540
Jan 28, 2026
10,200.00
10,200.00
9,835.00
9,880.00
9,877.88
297,968
Jan 27, 2026
9,800.00
10,030.00
9,740.00
9,970.00
9,967.86
174,446
Jan 26, 2026
9,635.00
9,770.00
9,580.00
9,765.00
9,762.90
155,157
Jan 23, 2026
9,780.00
9,805.00
9,595.00
9,645.00
9,642.93
21,481
Jan 22, 2026
9,505.00
9,875.00
9,420.00
9,785.00
9,782.90
57,093
Jan 21, 2026
9,605.00
9,645.00
9,280.00
9,375.00
9,372.98
183,920
Jan 20, 2026
9,515.00
9,740.00
9,445.00
9,520.00
9,517.95
25,796
Jan 19, 2026
9,570.00
9,690.00
9,445.00
9,600.00
9,597.94
21,422
Jan 16, 2026
9,325.00
9,670.00
9,325.00
9,640.00
9,637.93
43,763
Jan 15, 2026
9,490.00
9,695.00
9,475.00
9,530.00
9,527.95
49,496
Jan 14, 2026
9,400.00
9,570.00
9,300.00
9,565.00
9,562.94
93,401
Jan 13, 2026
9,290.00
9,405.00
9,187.50
9,350.00
9,347.99
67,323
Jan 12, 2026
9,185.00
9,325.00
9,075.00
9,260.00
9,258.01
46,720
Jan 9, 2026
9,150.00
9,270.00
9,105.00
9,190.00
9,188.02
58,485
Jan 8, 2026
9,150.00
9,190.00
9,030.00
9,180.00
9,178.03
71,025
Jan 7, 2026
9,150.00
9,150.00
9,035.00
9,105.00
9,103.04
52,695
Jan 6, 2026
8,950.00
9,145.00
8,950.00
9,145.00
9,143.04
85,155
Jan 5, 2026
9,265.00
9,330.00
8,880.00
9,015.00
9,013.06
285,762
Jan 2, 2026
9,300.00
9,370.00
9,215.00
9,215.00
9,213.02
166,891
Dec 31, 2025
9,400.00
9,400.00
9,240.00
9,300.00
9,298.00
130,863
Dec 30, 2025
9,150.00
9,330.00
9,150.00
9,305.00
9,303.00
57,690
Dec 29, 2025
9,135.00
9,300.00
9,070.00
9,210.00
9,208.02
48,374
Dec 24, 2025
9,165.00
9,240.00
9,115.00
9,115.00
9,113.04
129,526
Dec 23, 2025
9,195.00
9,220.00
9,085.00
9,165.00
9,163.03
86,173
Dec 22, 2025
9,205.00
9,260.00
9,135.00
9,185.00
9,183.03
43,776
Dec 19, 2025
9,125.00
9,250.00
8,840.00
9,250.00
9,248.01
168,655
Dec 18, 2025
73.4601
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
9,235.00
9,260.00
9,155.00
9,210.00
9,208.02
300,390
Dec 17, 2025
9,210.00
9,340.00
9,165.00
9,260.00
9,257.27
76,206
Dec 16, 2025
9,310.00
9,310.00
9,105.00
9,210.00
9,207.29
82,133
Dec 15, 2025
9,300.00
9,335.00
9,130.00
9,295.00
9,292.27
39,845
Dec 12, 2025
9,265.00
9,345.00
9,085.00
9,150.00
9,147.31
70,040
Dec 11, 2025
9,340.00
9,340.00
9,130.00
9,260.00
9,257.27
40,264
Dec 10, 2025
9,490.00
9,490.00
9,170.00
9,340.00
9,337.25
74,649
Dec 9, 2025
9,500.00
9,500.00
9,200.00
9,335.00
9,332.25
212,430
Dec 8, 2025
9,340.00
9,420.00
9,200.00
9,400.00
9,397.23
137,140
Dec 5, 2025
9,250.00
9,462.99
9,170.00
9,170.00
9,167.30
40,756
Dec 4, 2025
9,070.00
9,245.00
9,020.00
9,225.00
9,222.29
149,731
Dec 3, 2025
9,105.00
9,140.00
8,940.00
9,070.00
9,067.33
98,532
Dec 2, 2025
8,965.00
9,155.00
8,920.00
9,155.00
9,152.31
43,861
Dec 1, 2025
8,905.00
8,965.00
8,805.00
8,965.00
8,962.36
18,412
Nov 28, 2025
8,855.00
8,960.00
8,820.00
8,960.00
8,957.36
30,348
Nov 27, 2025
8,705.00
8,865.00
8,455.00
8,850.00
8,847.40
22,377
Nov 26, 2025
8,590.00
8,720.70
8,484.39
8,720.00
8,717.43
51,007
Nov 25, 2025
8,550.00
8,600.00
8,460.00
8,595.00
8,592.47
64,414
Nov 24, 2025
8,180.00
8,595.00
8,180.00
8,575.00
8,572.48
77,422
Nov 21, 2025
7,960.00
8,445.00
7,960.00
8,330.00
8,327.55
125,166
Nov 20, 2025
7,900.00
8,260.00
7,720.00
8,160.00
8,157.60
71,056
Nov 19, 2025
7,895.00
7,895.00
7,670.00
7,765.00
7,762.71
40,035
Nov 18, 2025
7,900.00
7,900.00
7,665.00
7,775.00
7,772.71
45,149
Nov 17, 2025
7,915.00
7,985.00
7,835.00
7,835.00
7,832.69
32,795
Nov 14, 2025
7,950.00
7,995.00
7,790.00
7,930.00
7,927.67
55,807
Nov 13, 2025
7,990.00
8,100.00
7,850.00
8,100.00
8,097.62
33,617
Nov 12, 2025
7,835.00
8,040.00
7,830.00
7,990.00
7,987.65
51,474
Nov 11, 2025
7,935.00
8,160.00
7,825.00
7,945.00
7,942.66
85,787
Nov 10, 2025
7,525.00
7,900.00
7,525.00
7,900.00
7,897.67
58,682
Nov 7, 2025
7,680.00
7,750.00
7,530.00
7,585.00
7,582.77
43,723
Nov 6, 2025
7,865.00
7,900.00
7,590.00
7,660.00
7,657.75
47,071
Nov 5, 2025
7,860.00
7,995.00
7,815.00
7,870.00
7,867.68
43,430
Nov 4, 2025
7,805.00
7,910.00
7,675.00
7,885.00
7,882.68
39,359
Nov 3, 2025
8,020.00
8,060.00
7,860.00
7,965.00
7,962.66
150,289
Oct 31, 2025
7,865.00
8,030.00
7,865.00
8,005.00
8,002.64
74,351
Oct 30, 2025
7,775.00
7,910.00
7,655.00
7,910.00
7,907.67
88,657
