LSE - Delayed Quote
GBp
Genus plc (GNS.L)
2,372.00
+68.00
(+2.95%)
As of 1:26:31 PM GMT. Market Open.
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
2,304.00
2,382.00
2,292.00
2,370.84
2,370.84
61,688
Oct 30, 2026
2,328.00
2,328.00
2,284.00
2,304.00
2,304.00
156,693
Oct 29, 2026
2,308.00
2,314.00
2,282.00
2,286.00
2,286.00
178,773
Oct 28, 2026
2,402.00
2,402.00
2,308.00
2,310.00
2,310.00
178,006
Oct 27, 2026
2,304.00
2,354.00
2,304.00
2,340.00
2,340.00
144,164
Oct 26, 2026
2,302.00
2,334.00
2,276.00
2,322.00
2,322.00
352,091
Oct 23, 2026
2,192.00
2,294.00
2,184.00
2,294.00
2,294.00
154,347
Oct 22, 2026
2,276.00
2,276.00
2,218.00
2,240.00
2,240.00
154,186
Oct 21, 2026
2,222.00
2,302.00
2,220.00
2,244.00
2,244.00
121,922
Oct 20, 2026
2,330.00
2,330.00
2,206.00
2,224.00
2,224.00
236,447
Oct 19, 2026
2,342.00
2,342.00
2,272.00
2,278.00
2,278.00
155,847
Oct 16, 2026
2,348.00
2,378.00
2,316.00
2,316.00
2,316.00
233,834
Oct 15, 2026
2,266.00
2,375.66
2,266.00
2,360.00
2,360.00
189,313
Oct 14, 2026
2,244.00
2,351.00
2,244.00
2,324.00
2,324.00
311,015
Oct 13, 2026
2,270.00
2,318.00
2,250.00
2,288.00
2,288.00
175,612
Oct 12, 2026
2,238.00
2,296.00
2,238.00
2,272.00
2,272.00
182,657
Oct 9, 2026
2,240.00
2,338.00
2,240.00
2,280.00
2,280.00
447,290
Oct 8, 2026
2,150.00
2,226.00
2,150.00
2,222.00
2,222.00
260,460
Oct 7, 2026
2,182.00
2,208.00
2,102.00
2,208.00
2,208.00
250,165
Oct 6, 2026
2,130.00
2,158.00
2,062.00
2,114.00
2,114.00
179,961
Oct 5, 2026
2,202.00
2,202.00
2,126.00
2,126.00
2,126.00
200,842
Oct 2, 2026
2,148.00
2,174.00
2,120.00
2,144.00
2,144.00
245,222
Oct 1, 2026
2,098.00
2,196.00
2,098.00
2,150.00
2,150.00
289,329
Sep 30, 2026
2,190.00
2,212.00
2,138.00
2,142.00
2,142.00
372,125
Sep 29, 2026
2,142.00
2,186.00
2,116.00
2,186.00
2,186.00
217,796
Sep 28, 2026
2,088.00
2,136.00
2,070.00
2,132.00
2,132.00
216,357
Sep 25, 2026
2,068.00
2,114.00
2,068.00
2,092.00
2,092.00
182,077
Sep 24, 2026
2,124.00
2,124.00
2,070.00
2,074.00
2,074.00
234,678
Sep 23, 2026
2,182.00
2,182.00
2,112.00
2,112.00
2,112.00
222,617
Sep 22, 2026
2,124.00
2,150.00
2,116.00
2,132.00
2,132.00
218,687
Sep 21, 2026
2,096.00
2,146.00
2,096.00
2,120.00
2,120.00
171,911
Sep 18, 2026
2,140.00
2,164.00
2,092.00
2,092.00
2,092.00
363,685
Sep 17, 2026
2,170.00
2,209.08
2,118.22
2,134.00
2,134.00
285,125
Sep 16, 2026
2,150.00
2,192.00
2,132.00
2,150.00
2,150.00
206,073
Sep 15, 2026
2,180.00
2,194.00
2,126.00
2,150.00
2,150.00
250,083
Sep 14, 2026
2,114.00
2,182.00
2,106.00
2,134.00
2,134.00
605,997
Sep 11, 2026
2,142.00
2,220.00
2,142.00
2,162.00
2,162.00
133,958
Sep 10, 2026
2,300.00
2,362.00
2,016.00
2,160.00
2,160.00
544,314
Sep 9, 2026
2,330.00
2,330.00
2,234.00
2,234.00
2,234.00
83,910
Sep 8, 2026
2,310.00
2,330.00
2,258.00
2,290.00
2,290.00
72,351
Sep 7, 2026
2,220.00
2,330.00
2,220.00
2,278.00
2,278.00
53,323
Sep 4, 2026
2,328.00
2,352.00
2,254.00
2,264.00
2,264.00
80,370
Sep 3, 2026
2,322.00
2,354.00
2,288.00
2,328.00
2,328.00
63,798
Sep 2, 2026
2,320.00
2,334.00
2,260.00
2,290.00
2,290.00
91,527
Sep 1, 2026
2,420.00
2,420.00
2,292.00
2,320.00
2,320.00
76,236
Aug 28, 2026
2,336.00
2,370.00
2,330.00
2,348.00
2,348.00
179,844
Aug 27, 2026
2,306.00
2,356.00
2,282.00
2,332.00
2,332.00
68,670
Aug 26, 2026
2,298.00
2,326.00
2,286.00
2,300.00
2,300.00
66,260
Aug 25, 2026
2,254.00
2,308.00
2,254.00
2,298.00
2,298.00
40,981
Aug 24, 2026
2,270.00
2,296.00
2,250.00
2,288.00
2,288.00
32,307
Aug 21, 2026
2,274.00
2,312.00
2,246.00
2,282.00
2,282.00
468,511
Aug 20, 2026
2,240.00
2,324.00
2,240.00
2,298.00
2,298.00
35,315
Aug 19, 2026
2,208.00
2,314.00
2,208.00
2,302.00
2,302.00
94,825
Aug 18, 2026
2,266.00
2,298.00
2,246.00
2,274.00
2,274.00
66,118
Aug 17, 2026
2,298.00
2,298.00
2,234.00
2,260.00
2,260.00
62,143
Aug 14, 2026
2,204.00
2,270.00
2,204.00
2,256.00
2,256.00
62,242
Aug 13, 2026
2,200.00
2,302.00
2,200.00
2,254.00
2,254.00
72,907
Aug 12, 2026
2,302.00
2,372.00
2,240.00
2,256.00
2,256.00
86,776
Aug 11, 2026
2,362.00
2,362.00
2,280.77
2,296.00
2,296.00
69,694
Aug 10, 2026
2,308.00
2,344.00
2,283.20
2,318.00
2,318.00
227,475
Aug 7, 2026
2,316.00
2,334.00
2,284.00
2,304.00
2,304.00
255,226
Aug 6, 2026
2,198.00
2,344.00
2,198.00
2,302.00
2,302.00
133,557
Aug 5, 2026
2,192.00
2,302.00
2,180.97
2,260.00
2,260.00
109,446
Aug 4, 2026
2,242.00
2,266.00
2,186.00
2,204.00
2,204.00
88,738
Aug 3, 2026
2,204.00
2,228.00
2,174.00
2,210.00
2,210.00
111,713
Jul 31, 2026
2,300.00
2,300.00
2,194.00
2,194.00
2,194.00
260,729
Jul 30, 2026
2,284.00
2,284.00
2,198.00
2,244.00
2,244.00
130,233
Jul 29, 2026
2,260.00
2,260.00
2,190.00
2,226.00
2,226.00
100,387
Jul 28, 2026
2,176.00
2,232.00
2,176.00
2,218.00
2,218.00
146,757
Jul 27, 2026
2,086.00
2,240.00
2,086.00
2,220.00
2,220.00
175,959
Jul 24, 2026
2,094.00
2,172.00
2,094.00
2,136.00
2,136.00
91,789
Jul 23, 2026
2,122.00
2,186.00
2,122.00
2,156.00
2,156.00
578,944
Jul 22, 2026
2,180.00
2,180.00
2,094.00
2,180.00
2,180.00
397,652
Jul 21, 2026
2,074.00
2,146.00
2,074.00
2,120.00
2,120.00
240,370
Jul 20, 2026
2,132.00
2,180.00
2,100.00
2,132.00
2,132.00
118,957
Jul 17, 2026
2,160.00
2,200.00
2,120.00
2,130.00
2,130.00
173,570
Jul 16, 2026
2,146.00
2,194.00
2,126.00
2,174.00
2,174.00
192,855
Jul 15, 2026
2,146.00
2,166.00
2,086.00
2,166.00
2,166.00
522,327
Jul 14, 2026
2,248.00
2,332.05
2,098.00
2,110.00
2,110.00
748,791
Jul 13, 2026
1,978.00
2,042.00
1,978.00
2,034.00
2,034.00
106,104
Jul 10, 2026
2,074.00
2,088.00
2,006.00
2,020.00
2,020.00
545,121
Jul 9, 2026
1,943.00
2,072.00
1,943.00
2,072.00
2,072.00
124,867
Jul 8, 2026
2,070.00
2,073.30
1,966.00
1,966.00
1,966.00
402,405
Jul 7, 2026
2,258.00
2,288.00
2,060.00
2,060.00
2,060.00
277,616
Jul 6, 2026
2,324.00
2,324.00
2,234.00
2,248.00
2,248.00
77,751
Jul 3, 2026
2,320.00
2,330.00
2,266.00
2,290.00
2,290.00
73,384
Jul 2, 2026
2,170.00
2,322.00
2,170.00
2,312.00
2,312.00
120,094
Jul 1, 2026
2,098.00
2,242.00
2,098.00
2,242.00
2,242.00
471,876
Jun 30, 2026
2,084.00
2,174.00
2,084.00
2,148.00
2,148.00
256,248
Jun 29, 2026
2,170.00
2,182.00
2,114.00
2,126.00
2,126.00
296,579
Jun 26, 2026
2,130.00
2,163.34
2,092.00
2,158.00
2,158.00
50,938
Jun 25, 2026
2,164.00
2,190.00
2,120.00
2,132.00
2,132.00
129,256
Jun 24, 2026
2,126.00
2,186.00
2,084.00
2,170.00
2,170.00
377,625
Jun 23, 2026
2,140.00
2,190.00
2,079.98
2,110.00
2,110.00
80,312
Jun 22, 2026
2,202.00
2,220.00
2,164.00
2,170.00
2,170.00
151,753
Jun 19, 2026
2,240.00
2,240.00
2,162.00
2,206.00
2,206.00
391,680
Jun 18, 2026
2,202.00
2,202.00
2,164.00
2,174.00
2,174.00
85,371
Jun 17, 2026
2,230.00
2,238.00
2,154.00
2,198.00
2,198.00
349,208
Jun 16, 2026
2,152.00
2,224.00
2,152.00
2,216.00
2,216.00
1,005,473
Jun 15, 2026
2,162.00
2,242.55
2,162.00
2,178.00
2,178.00
164,574
Jun 12, 2026
2,206.00
2,228.00
2,180.00
2,182.00
2,182.00
73,895
Jun 11, 2026
2,068.00
2,170.00
2,068.00
2,170.00
2,170.00
105,327
Jun 10, 2026
2,074.00
2,126.00
2,042.00
2,114.00
2,114.00
325,767
Jun 9, 2026
2,184.00
2,232.00
2,072.00
2,072.00
2,072.00
168,405
Jun 8, 2026
2,280.00
2,315.14
2,222.00
2,236.00
2,236.00
56,588
Jun 5, 2026
2,212.00
2,334.00
2,212.00
2,274.00
2,274.00
61,673
Jun 4, 2026
2,230.00
2,280.00
2,214.00
2,274.00
2,274.00
188,872
Jun 3, 2026
2,210.00
2,244.00
2,196.00
2,236.00
2,236.00
99,479
Jun 2, 2026
2,298.00
2,298.00
2,214.00
2,240.00
2,240.00
609,690
Jun 1, 2026
2,318.00
2,332.00
2,220.00
2,244.00
2,244.00
86,307
May 29, 2026
2,384.00
2,386.00
2,328.00
2,328.00
2,328.00
208,338
May 28, 2026
2,386.00
2,436.00
2,340.00
2,358.00
2,358.00
133,920
May 27, 2026
2,472.00
2,502.00
2,405.84
2,438.00
2,438.00
248,823
May 26, 2026
2,468.00
2,512.00
2,446.00
2,462.00
2,462.00
76,297
May 22, 2026
2,462.00
2,491.00
2,452.00
2,478.00
2,478.00
140,714
May 21, 2026
2,426.00
2,456.00
2,392.00
2,452.00
2,452.00
92,402
May 20, 2026
2,366.00
2,422.00
2,316.00
2,418.00
2,418.00
174,081
May 19, 2026
2,418.00
2,418.00
2,306.00
2,366.00
2,366.00
65,488
May 18, 2026
2,334.00
2,390.00
2,330.00
2,364.00
2,364.00
85,898
May 15, 2026
2,318.00
2,402.00
2,318.00
2,402.00
2,402.00
172,753
May 14, 2026
2,310.00
2,364.86
2,300.00
2,364.00
2,364.00
305,642
May 13, 2026
2,270.00
2,318.00
2,206.00
2,286.00
2,286.00
118,070
May 12, 2026
2,280.00
2,308.00
2,254.00
2,272.00
2,272.00
198,751
May 11, 2026
2,364.00
2,364.00
2,286.00
2,310.00
2,310.00
173,425
May 8, 2026
2,328.00
2,356.00
2,310.00
2,320.00
2,320.00
105,328
May 7, 2026
2,388.00
2,406.00
2,334.00
2,356.00
2,356.00
125,730
May 6, 2026
2,386.00
2,426.00
2,332.00
2,376.00
2,376.00
372,327
May 5, 2026
2,400.00
2,400.00
2,312.00
2,330.00
2,330.00
334,853
May 1, 2026
2,398.00
2,398.00
2,304.00
2,356.00
2,356.00
116,536
Apr 30, 2026
2,328.00
2,344.00
2,244.00
2,344.00
2,344.00
265,102
Apr 29, 2026
2,310.00
2,310.00
2,266.00
2,268.00
2,268.00
1,595,701
Apr 28, 2026
2,330.00
2,384.00
2,304.00
2,304.00
2,304.00
234,360
Apr 27, 2026
2,412.00
2,432.00
2,388.00
2,398.00
2,398.00
188,441
Apr 24, 2026
2,480.00
2,512.00
2,398.00
2,408.00
2,408.00
425,179
Apr 23, 2026
2,512.00
2,562.00
2,512.00
2,530.00
2,530.00
61,671
Apr 22, 2026
2,550.00
2,584.00
2,550.00
2,562.00
2,562.00
405,317
Apr 21, 2026
2,600.00
2,630.00
2,546.00
2,568.00
2,568.00
241,415
Apr 20, 2026
2,636.00
2,638.00
2,578.00
2,588.00
2,588.00
144,026
Apr 17, 2026
2,706.00
2,706.00
2,598.00
2,644.00
2,644.00
298,294
Apr 16, 2026
2,720.00
2,720.00
2,640.00
2,646.00
2,646.00
196,872
Apr 15, 2026
2,720.00
2,720.00
2,650.00
2,664.00
2,664.00
250,509
Apr 14, 2026
2,484.00
2,710.00
2,484.00
2,688.00
2,688.00
98,527
Apr 13, 2026
2,512.00
2,584.00
2,512.00
2,554.00
2,554.00
77,237
Apr 10, 2026
2,572.00
2,632.00
2,562.00
2,576.00
2,576.00
303,866
Apr 9, 2026
2,600.00
2,634.00
2,544.00
2,562.00
2,562.00
106,350
Apr 8, 2026
2,548.00
2,650.00
2,508.00
2,624.00
2,624.00
186,444
Apr 7, 2026
2,572.00
2,583.45
2,466.00
2,474.00
2,474.00
82,209
Apr 2, 2026
2,430.00
2,565.00
2,410.00
2,540.00
2,540.00
66,772
Apr 1, 2026
2,425.00
2,485.00
2,395.00
2,450.00
2,450.00
244,397
Mar 31, 2026
2,430.00
2,440.00
2,370.00
2,370.00
2,370.00
196,973
Mar 30, 2026
2,355.00
2,430.00
2,355.00
2,410.00
2,410.00
120,105
Mar 27, 2026
2,495.00
2,500.00
2,385.00
2,430.00
2,430.00
107,788
Mar 26, 2026
2,505.00
2,520.00
2,475.00
2,490.00
2,490.00
126,127
Mar 25, 2026
2,500.00
2,555.00
2,495.00
2,525.00
2,525.00
177,923
Mar 24, 2026
2,560.00
2,571.86
2,490.00
2,490.00
2,490.00
165,769
Mar 23, 2026
2,470.00
2,605.00
2,420.00
2,535.00
2,535.00
122,868
Mar 20, 2026
2,640.00
2,640.00
2,536.55
2,555.00
2,555.00
153,812
Mar 19, 2026
2,635.00
2,635.00
2,570.00
2,575.00
2,575.00
90,976
Mar 18, 2026
2,745.00
2,745.00
2,635.00
2,665.00
2,665.00
43,214
Mar 17, 2026
2,685.00
2,710.00
2,620.00
2,675.00
2,675.00
115,250
Mar 16, 2026
2,675.00
2,715.00
2,615.00
2,635.00
2,635.00
103,396
Mar 13, 2026
2,675.00
2,695.00
2,650.00
2,670.00
2,670.00
44,067
Mar 12, 2026
2,685.00
2,715.00
2,655.00
2,695.00
2,695.00
558,913
Mar 11, 2026
2,665.00
2,868.95
2,650.00
2,685.00
2,685.00
113,008
Mar 10, 2026
2,710.00
2,750.00
2,655.00
2,740.00
2,740.00
407,029
Mar 9, 2026
2,615.00
2,670.00
2,570.00
2,645.00
2,645.00
147,208
Mar 6, 2026
2,710.00
2,715.36
2,655.00
2,670.00
2,670.00
69,186
Mar 5, 2026
11.200001
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
2,745.00
2,760.00
2,680.00
2,680.00
2,680.00
75,068
Mar 4, 2026
2,780.00
2,795.00
2,715.00
2,740.00
2,739.89
127,544
Mar 3, 2026
2,840.00
2,855.00
2,720.00
2,800.00
2,799.89
204,114
Mar 2, 2026
2,940.00
2,935.00
2,880.00
2,880.00
2,879.88
130,609
Feb 27, 2026
2,850.00
2,970.00
2,850.00
2,915.00
2,914.88
251,325
Feb 26, 2026
3,170.00
3,176.75
2,810.00
2,840.00
2,839.88
384,540
Feb 25, 2026
3,165.00
3,215.00
3,135.00
3,170.00
3,169.87
185,570
Feb 24, 2026
3,125.00
3,220.00
3,115.00
3,155.00
3,154.87
138,679
Feb 23, 2026
3,190.00
3,190.00
3,115.00
3,135.00
3,134.87
36,587
Feb 20, 2026
3,130.00
3,180.00
3,110.00
3,135.00
3,134.87
55,918
Feb 19, 2026
3,135.00
3,190.00
3,060.00
3,120.00
3,119.87
239,437
Feb 18, 2026
3,110.00
3,140.00
3,050.00
3,130.00
3,129.87
49,994
Feb 17, 2026
3,110.00
3,110.00
3,000.00
3,075.00
3,074.87
56,849
Feb 16, 2026
3,015.00
3,070.00
3,005.00
3,025.00
3,024.88
42,771
Feb 13, 2026
3,055.00
3,130.00
2,985.00
3,030.00
3,029.88
173,148
Feb 12, 2026
3,090.00
3,125.00
3,025.00
3,045.00
3,044.88
1,110,695
Feb 11, 2026
3,190.00
3,190.00
3,005.00
3,075.00
3,074.87
109,381
Feb 10, 2026
3,095.00
3,155.00
3,050.00
3,120.00
3,119.87
123,877
Feb 9, 2026
3,060.00
3,065.00
3,010.00
3,050.00
3,049.88
110,138
Feb 6, 2026
2,965.00
3,060.00
2,965.00
3,035.00
3,034.88
66,495
Feb 5, 2026
3,010.00
3,080.00
3,000.00
3,030.00
3,029.88
315,128
Feb 4, 2026
3,050.00
3,160.00
3,025.00
3,080.00
3,079.87
155,451
Feb 3, 2026
3,040.00
3,065.00
2,965.00
3,060.00
3,059.88
170,841
Feb 2, 2026
3,170.00
3,175.00
2,965.00
2,965.00
2,964.88
435,179
Jan 30, 2026
3,025.00
3,170.00
3,025.00
3,160.00
3,159.87
415,671
Jan 29, 2026
3,020.00
3,055.00
2,990.00
3,055.00
3,054.88
191,745
Jan 28, 2026
2,955.00
3,035.00
2,950.00
3,035.00
3,034.88
234,283
Jan 27, 2026
2,900.00
2,985.00
2,870.00
2,970.00
2,969.88
354,294
Jan 26, 2026
2,845.00
2,905.00
2,805.00
2,895.00
2,894.88
443,329
Jan 23, 2026
2,865.00
2,865.00
2,760.00
2,815.00
2,814.89
52,806
Jan 22, 2026
2,830.00
2,850.00
2,775.00
2,800.00
2,799.89
73,932
Jan 21, 2026
2,780.00
2,805.00
2,698.19
2,800.00
2,799.89
59,854
Jan 20, 2026
2,795.00
2,835.00
2,740.00
2,765.00
2,764.89
54,191
Jan 19, 2026
2,800.00
2,900.00
2,795.00
2,835.00
2,834.88
123,024
Jan 16, 2026
3,020.00
3,050.00
2,745.00
2,835.00
2,834.88
330,040
Jan 15, 2026
2,585.00
2,630.00
2,552.70
2,630.00
2,629.89
184,380
Jan 14, 2026
2,520.00
2,610.00
2,490.00
2,595.00
2,594.89
359,352
Jan 13, 2026
2,560.00
2,580.00
2,505.00
2,515.00
2,514.90
62,729
Jan 12, 2026
2,495.00
2,580.00
2,495.00
2,565.00
2,564.90
1,517,212
Jan 9, 2026
2,570.00
2,585.00
2,533.68
2,540.00
2,539.90
77,838
Jan 8, 2026
2,615.00
2,635.00
2,540.00
2,565.00
2,564.90
243,062
Jan 7, 2026
2,610.00
2,655.00
2,575.11
2,635.00
2,634.89
74,551
Jan 6, 2026
2,575.00
2,575.00
2,490.00
2,575.00
2,574.89
68,729
Jan 5, 2026
2,565.00
2,590.00
2,505.00
2,525.00
2,524.90
74,203
Jan 2, 2026
2,605.00
2,625.00
2,540.00
2,545.00
2,544.90
29,341
Dec 31, 2025
2,650.00
2,650.00
2,580.00
2,595.00
2,594.89
14,545
Dec 30, 2025
2,590.00
2,620.00
2,565.00
2,615.00
2,614.89
31,771
Dec 29, 2025
2,525.00
2,605.00
2,525.00
2,590.00
2,589.89
49,735
Dec 24, 2025
2,540.00
2,580.00
2,540.00
2,555.00
2,554.90
12,829
Dec 23, 2025
2,610.00
2,610.00
2,560.00
2,570.00
2,569.90
20,337
Dec 22, 2025
2,525.00
2,570.21
2,520.00
2,570.00
2,569.90
43,172
Dec 19, 2025
2,630.00
2,630.00
2,545.00
2,550.00
2,549.90
161,587
Dec 18, 2025
2,560.00
2,600.00
2,545.00
2,600.00
2,599.89
109,018
Dec 17, 2025
2,495.00
2,580.00
2,495.00
2,545.00
2,544.90
92,026
Dec 16, 2025
2,540.00
2,555.00
2,515.00
2,535.00
2,534.90
85,952
Dec 15, 2025
2,495.00
2,575.00
2,465.00
2,550.00
2,549.90
77,201
Dec 12, 2025
2,515.00
2,565.00
2,495.00
2,495.00
2,494.90
69,379
Dec 11, 2025
2,585.00
2,600.00
2,545.00
2,560.00
2,559.90
71,143
Dec 10, 2025
2,540.00
2,610.00
2,540.00
2,575.00
2,574.89
169,889
Dec 9, 2025
2,610.00
2,630.00
2,580.00
2,585.00
2,584.89
253,462
Dec 8, 2025
2,590.00
2,620.00
2,565.00
2,620.00
2,619.89
94,667
Dec 5, 2025
2,660.00
2,666.73
2,590.00
2,590.00
2,589.89
72,894
Dec 4, 2025
2,625.00
2,665.00
2,600.00
2,650.00
2,649.89
85,252
Dec 3, 2025
2,645.00
2,645.00
2,550.00
2,590.00
2,589.89
108,069
Dec 2, 2025
2,545.00
2,615.00
2,545.00
2,610.00
2,609.89
61,531
Dec 1, 2025
2,650.00
2,650.00
2,565.00
2,610.00
2,609.89
103,967
Nov 28, 2025
2,535.00
2,630.00
2,535.00
2,630.00
2,629.89
53,369
Nov 27, 2025
2,530.00
2,600.00
2,495.00
2,595.00
2,594.89
113,460
Nov 26, 2025
2,500.00
2,530.00
2,475.00
2,505.00
2,504.90
139,824
Nov 25, 2025
2,425.00
2,465.00
2,300.00
2,455.00
2,454.90
1,621,107
Nov 24, 2025
2,485.00
2,515.00
2,420.00
2,425.00
2,424.90
171,306
Nov 21, 2025
2,490.00
2,510.00
2,440.00
2,470.00
2,469.90
300,106
Nov 20, 2025
2,585.00
2,610.00
2,515.00
2,515.00
2,514.90
113,888
Nov 19, 2025
2,385.00
2,620.00
2,380.00
2,585.00
2,584.89
178,792
Nov 18, 2025
2,375.00
2,435.00
2,370.00
2,375.00
2,374.90
97,631
Nov 17, 2025
2,480.00
2,480.00
2,397.50
2,435.00
2,434.90
66,361
Nov 14, 2025
2,415.00
2,450.00
2,358.50
2,450.00
2,449.90
273,711
Nov 13, 2025
2,390.00
2,470.00
2,380.00
2,435.00
2,434.90
71,177
Nov 12, 2025
2,370.00
2,401.55
2,345.00
2,385.00
2,384.90
33,492
Nov 11, 2025
2,380.00
2,390.00
2,340.00
2,385.00
2,384.90
50,404
Nov 10, 2025
2,315.00
2,390.00
2,315.00
2,355.00
2,354.90
29,150
Nov 7, 2025
2,395.00
2,411.25
2,350.00
2,365.00
2,364.90
43,498
Nov 6, 2025
21.699999
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
2,435.00
2,460.00
2,365.00
2,395.00
2,394.90
135,961
Nov 5, 2025
2,415.00
2,480.00
2,415.00
2,470.00
2,469.68
71,423
Nov 4, 2025
2,550.00
2,550.00
2,460.00
2,465.00
2,464.68
44,947
Nov 3, 2025
2,485.00
2,515.00
2,443.79
2,510.00
2,509.68
77,956
