LSE - Delayed Quote
GBp
IG Group Holdings plc (IGG.L)
938.00
-31.00
(-3.20%)
At close: October 30 at 4:35:24 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 29, 2026
966.00
984.00
959.50
969.00
969.00
1,987,572
Oct 28, 2026
985.00
985.00
957.00
966.50
966.50
7,437,130
Oct 27, 2026
959.50
981.50
950.50
974.00
974.00
1,459,501
Oct 26, 2026
957.50
969.50
942.50
962.00
962.00
1,191,959
Oct 23, 2026
966.00
969.50
936.00
936.50
936.50
1,804,930
Oct 22, 2026
928.50
972.00
919.00
964.50
964.50
1,272,318
Oct 21, 2026
935.00
944.00
925.00
931.00
931.00
1,159,794
Oct 20, 2026
966.00
973.50
934.10
937.50
937.50
751,973
Oct 19, 2026
983.00
992.00
965.50
965.50
965.50
915,928
Oct 16, 2026
979.00
991.00
972.50
987.00
987.00
1,146,277
Oct 15, 2026
955.00
984.00
951.00
978.50
978.50
1,450,823
Oct 14, 2026
954.00
963.00
947.50
954.00
954.00
1,522,420
Oct 13, 2026
983.50
996.00
958.00
958.50
958.50
1,201,524
Oct 12, 2026
992.50
1,007.00
976.50
976.50
976.50
1,718,122
Oct 9, 2026
977.50
995.00
963.00
995.00
995.00
5,056,288
Oct 8, 2026
950.00
979.50
943.50
963.00
963.00
3,358,113
Oct 7, 2026
956.00
962.50
933.50
950.00
950.00
4,259,843
Oct 6, 2026
990.50
1,001.00
962.00
962.00
962.00
1,507,704
Oct 5, 2026
979.00
993.00
950.00
986.00
986.00
2,268,022
Oct 2, 2026
1,000.00
1,034.31
930.50
990.00
990.00
7,805,739
Oct 1, 2026
1,313.00
1,329.00
1,279.00
1,279.00
1,279.00
1,073,983
Sep 30, 2026
1,313.00
1,340.00
1,311.00
1,325.00
1,325.00
1,470,151
Sep 29, 2026
1,303.00
1,322.00
1,296.00
1,315.00
1,315.00
490,607
Sep 28, 2026
1,311.00
1,331.00
1,297.00
1,298.00
1,298.00
543,690
Sep 25, 2026
1,316.00
1,323.00
1,298.00
1,305.00
1,305.00
1,004,200
Sep 24, 2026
1,320.00
1,335.00
1,311.00
1,317.00
1,317.00
895,665
Sep 23, 2026
1,367.00
1,374.00
1,320.00
1,320.00
1,320.00
1,170,953
Sep 22, 2026
1,368.00
1,382.00
1,359.00
1,363.00
1,363.00
1,881,906
Sep 21, 2026
1,336.00
1,394.00
1,327.00
1,381.00
1,381.00
2,289,587
Sep 18, 2026
1,322.00
1,358.00
1,302.00
1,343.00
1,343.00
4,253,642
Sep 17, 2026
1,314.00
1,332.00
1,306.00
1,315.00
1,315.00
670,998
Sep 16, 2026
1,316.00
1,327.00
1,305.00
1,316.00
1,316.00
3,294,090
Sep 15, 2026
1,342.00
1,345.00
1,305.00
1,309.00
1,309.00
664,232
Sep 14, 2026
1,330.00
1,347.00
1,323.00
1,345.00
1,345.00
1,626,899
Sep 11, 2026
1,333.00
1,344.00
1,328.00
1,331.00
1,331.00
393,443
Sep 10, 2026
1,350.00
1,359.00
1,337.00
1,340.00
1,340.00
725,112
Sep 9, 2026
1,331.00
1,356.00
1,323.00
1,354.00
1,354.00
992,110
Sep 8, 2026
1,330.00
1,349.00
1,319.00
1,340.00
1,340.00
526,893
Sep 7, 2026
1,331.00
1,345.00
1,324.00
1,330.00
1,330.00
1,072,890
Sep 4, 2026
1,360.00
1,367.00
1,329.00
1,335.00
1,335.00
1,637,270
Sep 3, 2026
1,355.00
1,372.00
1,336.00
1,361.00
1,361.00
830,134
Sep 2, 2026
1,376.00
1,393.00
1,356.00
1,356.00
1,356.00
1,390,894
Sep 1, 2026
1,420.00
1,420.00
1,377.00
1,378.00
1,378.00
1,205,012
Aug 28, 2026
1,398.00
1,406.14
1,387.99
1,400.00
1,400.00
1,155,128
Aug 27, 2026
1,392.00
1,415.00
1,387.00
1,394.00
1,394.00
817,101
Aug 26, 2026
1,361.00
1,408.20
1,354.00
1,393.00
1,393.00
1,031,539
Aug 25, 2026
1,357.00
1,365.00
1,349.00
1,356.00
1,356.00
1,372,561
Aug 24, 2026
1,330.00
1,364.00
1,322.00
1,354.00
1,354.00
1,645,404
Aug 21, 2026
1,303.00
1,339.00
1,301.00
1,334.00
1,334.00
732,556
Aug 20, 2026
1,319.00
1,343.00
1,302.00
1,302.00
1,302.00
1,081,753
Aug 19, 2026
1,379.00
1,387.00
1,304.00
1,318.00
1,318.00
1,685,585
Aug 18, 2026
1,373.00
1,408.00
1,370.00
1,385.00
1,385.00
754,684
Aug 17, 2026
1,361.00
1,386.00
1,353.00
1,374.00
1,374.00
757,043
Aug 14, 2026
1,340.00
1,365.00
1,328.00
1,363.00
1,363.00
3,856,757
Aug 13, 2026
14.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
1,349.00
1,357.00
1,317.00
1,332.00
1,332.00
1,659,760
Aug 12, 2026
1,387.00
1,395.00
1,352.00
1,354.00
1,353.86
1,777,582
Aug 11, 2026
1,362.00
1,392.00
1,358.00
1,390.00
1,389.85
2,258,914
Aug 10, 2026
1,340.00
1,377.00
1,338.00
1,360.00
1,359.85
1,403,192
Aug 7, 2026
1,309.00
1,345.00
1,304.00
1,343.00
1,342.86
1,429,805
Aug 6, 2026
1,353.00
1,353.00
1,312.00
1,312.00
1,311.86
1,496,310
Aug 5, 2026
1,355.00
1,374.00
1,339.50
1,350.00
1,349.86
1,515,271
Aug 4, 2026
1,380.00
1,402.00
1,360.00
1,360.00
1,359.85
1,390,602
Aug 3, 2026
1,481.00
1,481.00
1,312.00
1,371.00
1,370.85
2,863,880
Jul 31, 2026
1,710.00
1,714.00
1,448.00
1,460.00
1,459.84
3,443,005
Jul 30, 2026
1,672.00
1,721.00
1,672.00
1,706.00
1,705.82
736,017
Jul 29, 2026
1,683.00
1,709.00
1,665.00
1,689.00
1,688.82
1,173,552
Jul 28, 2026
1,712.00
1,727.00
1,691.00
1,698.00
1,697.82
941,583
Jul 27, 2026
1,725.00
1,725.00
1,696.00
1,713.00
1,712.82
571,425
Jul 24, 2026
1,697.00
1,723.00
1,693.00
1,705.00
1,704.82
386,016
Jul 23, 2026
1,719.00
1,722.00
1,687.00
1,701.00
1,700.82
564,323
Jul 22, 2026
1,750.00
1,750.00
1,704.00
1,724.00
1,723.82
962,124
Jul 21, 2026
1,727.00
1,759.00
1,715.00
1,744.00
1,743.81
480,846
Jul 20, 2026
1,742.00
1,750.00
1,714.00
1,733.00
1,732.81
685,260
Jul 17, 2026
1,772.00
1,784.00
1,736.00
1,743.00
1,742.81
946,098
Jul 16, 2026
1,763.00
1,791.00
1,758.00
1,773.00
1,772.81
652,667
Jul 15, 2026
1,767.00
1,784.00
1,753.00
1,779.00
1,778.81
1,145,898
Jul 14, 2026
1,744.00
1,763.00
1,739.00
1,763.00
1,762.81
650,993
Jul 13, 2026
1,806.00
1,811.00
1,739.00
1,758.00
1,757.81
3,052,824
Jul 10, 2026
1,813.00
1,821.00
1,780.00
1,806.00
1,805.81
559,343
Jul 9, 2026
1,820.00
1,835.00
1,791.00
1,802.00
1,801.81
944,157
Jul 8, 2026
1,866.00
1,869.00
1,791.00
1,821.00
1,820.81
738,672
Jul 7, 2026
1,885.00
1,906.00
1,851.00
1,862.00
1,861.80
697,449
Jul 6, 2026
1,859.00
1,901.00
1,844.00
1,892.00
1,891.80
2,245,428
Jul 3, 2026
1,842.00
1,865.00
1,837.00
1,863.00
1,862.80
453,430
Jul 2, 2026
1,820.00
1,862.00
1,820.00
1,842.00
1,841.80
1,539,386
Jul 1, 2026
1,825.00
1,857.00
1,819.00
1,835.00
1,834.80
1,484,558
Jun 30, 2026
1,838.00
1,843.00
1,818.00
1,818.00
1,817.81
846,438
Jun 29, 2026
1,832.00
1,854.00
1,813.00
1,832.00
1,831.80
1,195,912
Jun 26, 2026
1,854.00
1,857.00
1,811.00
1,826.00
1,825.80
978,409
Jun 25, 2026
1,882.00
1,890.00
1,858.00
1,858.00
1,857.80
901,494
Jun 24, 2026
1,908.00
1,917.00
1,886.00
1,886.00
1,885.80
802,617
Jun 23, 2026
1,891.00
1,922.00
1,885.00
1,918.00
1,917.80
532,603
Jun 22, 2026
1,904.00
1,919.00
1,881.00
1,902.00
1,901.80
748,404
Jun 19, 2026
1,901.00
1,906.00
1,883.00
1,895.00
1,894.80
1,993,824
Jun 18, 2026
1,893.00
1,903.00
1,878.00
1,900.00
1,899.80
1,083,029
Jun 17, 2026
1,915.00
1,925.00
1,888.00
1,901.00
1,900.80
951,237
Jun 16, 2026
1,916.00
1,938.00
1,910.00
1,915.00
1,914.80
611,379
Jun 15, 2026
1,953.00
1,956.00
1,911.00
1,912.00
1,911.80
877,435
Jun 12, 2026
1,918.00
1,955.27
1,909.00
1,938.00
1,937.79
1,766,183
Jun 11, 2026
1,895.00
1,928.00
1,880.00
1,913.00
1,912.80
917,901
Jun 10, 2026
1,857.00
1,902.00
1,849.00
1,902.00
1,901.80
601,027
Jun 9, 2026
1,865.00
1,891.00
1,857.00
1,857.00
1,856.80
1,959,882
Jun 8, 2026
1,830.00
1,847.00
1,794.00
1,844.00
1,843.80
814,193
Jun 5, 2026
1,848.00
1,866.00
1,836.00
1,839.00
1,838.80
511,783
Jun 4, 2026
1,796.00
1,853.00
1,796.00
1,843.00
1,842.80
1,356,398
Jun 3, 2026
1,820.00
1,830.00
1,810.00
1,814.00
1,813.81
917,860
Jun 2, 2026
1,829.00
1,852.00
1,822.00
1,826.00
1,825.80
2,437,752
Jun 1, 2026
1,807.00
1,831.00
1,789.00
1,821.00
1,820.81
1,329,725
May 29, 2026
1,807.00
1,808.00
1,782.00
1,795.00
1,794.81
1,644,422
May 28, 2026
1,818.00
1,821.00
1,797.00
1,803.00
1,802.81
480,167
May 27, 2026
1,844.00
1,853.00
1,791.00
1,812.00
1,811.81
1,305,914
May 26, 2026
1,866.00
1,869.00
1,839.00
1,845.00
1,844.80
1,449,351
May 22, 2026
1,849.00
1,860.00
1,833.00
1,850.00
1,849.80
867,887
May 21, 2026
1,809.00
1,880.00
1,790.26
1,837.00
1,836.80
4,030,960
May 20, 2026
1,748.00
1,805.00
1,730.00
1,805.00
1,804.81
2,081,451
May 19, 2026
1,670.00
1,753.00
1,649.00
1,742.00
1,741.81
2,065,936
May 18, 2026
1,536.00
1,576.00
1,528.00
1,576.00
1,575.83
2,856,732
May 15, 2026
1,524.00
1,544.00
1,521.00
1,533.00
1,532.84
1,122,334
May 14, 2026
1,510.00
1,538.00
1,508.00
1,538.00
1,537.84
1,213,449
May 13, 2026
1,523.00
1,535.00
1,505.00
1,513.00
1,512.84
1,225,332
May 12, 2026
1,524.00
1,537.00
1,511.00
1,522.00
1,521.84
1,450,264
May 11, 2026
1,541.00
1,543.00
1,529.00
1,532.00
1,531.84
1,594,462
May 8, 2026
1,529.00
1,534.00
1,519.50
1,528.00
1,527.84
1,049,826
May 7, 2026
1,551.00
1,556.00
1,525.00
1,535.50
1,535.34
940,651
May 6, 2026
1,536.50
1,553.50
1,524.50
1,551.50
1,551.33
2,146,568
May 5, 2026
1,531.00
1,546.00
1,519.00
1,532.50
1,532.34
3,111,813
May 1, 2026
1,494.00
1,523.50
1,482.00
1,520.50
1,520.34
707,027
Apr 30, 2026
28.119999
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
1,493.00
1,509.00
1,485.50
1,503.00
1,502.84
761,251
Apr 29, 2026
1,537.00
1,540.50
1,525.00
1,525.50
1,525.06
431,663
Apr 28, 2026
1,532.00
1,538.00
1,522.50
1,538.00
1,537.55
443,442
Apr 27, 2026
1,508.00
1,534.50
1,504.00
1,526.00
1,525.56
443,827
Apr 24, 2026
1,493.50
1,514.50
1,493.50
1,509.00
1,508.56
359,951
Apr 23, 2026
1,537.00
1,540.50
1,506.50
1,518.50
1,518.06
804,578
Apr 22, 2026
1,546.50
1,553.50
1,523.37
1,539.00
1,538.55
1,998,329
Apr 21, 2026
1,535.50
1,545.00
1,527.63
1,534.50
1,534.05
620,799
Apr 20, 2026
1,516.00
1,536.00
1,515.50
1,536.00
1,535.55
1,208,272
Apr 17, 2026
1,522.00
1,531.50
1,515.00
1,520.00
1,519.56
716,293
Apr 16, 2026
1,522.00
1,527.50
1,513.00
1,513.00
1,512.56
433,903
Apr 15, 2026
1,525.00
1,531.00
1,513.00
1,515.00
1,514.56
1,429,020
Apr 14, 2026
1,502.50
1,519.00
1,494.00
1,518.00
1,517.56
700,122
Apr 13, 2026
1,482.00
1,501.00
1,469.50
1,501.00
1,500.56
1,496,579
Apr 10, 2026
1,450.00
1,482.00
1,449.50
1,478.50
1,478.07
1,571,481
Apr 9, 2026
1,452.00
1,468.81
1,449.00
1,460.00
1,459.57
1,363,517
Apr 8, 2026
1,450.00
1,462.50
1,433.50
1,448.50
1,448.08
887,309
Apr 7, 2026
1,432.00
1,453.00
1,431.50
1,435.50
1,435.08
1,057,169
Apr 2, 2026
1,438.00
1,451.00
1,416.00
1,444.00
1,443.58
1,492,200
Apr 1, 2026
1,448.00
1,463.00
1,440.00
1,453.00
1,452.58
727,106
Mar 31, 2026
1,416.00
1,441.00
1,416.00
1,432.00
1,431.58
1,491,067
Mar 30, 2026
1,404.00
1,433.00
1,404.00
1,430.00
1,429.58
733,094
Mar 27, 2026
1,440.00
1,446.00
1,414.00
1,414.00
1,413.59
2,267,631
Mar 26, 2026
1,447.00
1,458.00
1,431.00
1,431.00
1,430.58
2,281,922
Mar 25, 2026
1,436.00
1,470.00
1,434.00
1,467.00
1,466.57
949,840
Mar 24, 2026
1,439.00
1,452.00
1,429.00
1,439.00
1,438.58
2,158,621
Mar 23, 2026
1,449.00
1,464.00
1,415.00
1,423.00
1,422.59
1,834,495
Mar 20, 2026
1,452.00
1,463.00
1,427.00
1,450.00
1,449.58
23,988,833
Mar 19, 2026
1,477.00
1,477.00
1,410.00
1,445.00
1,444.58
2,366,983
Mar 18, 2026
1,372.00
1,384.00
1,356.86
1,360.00
1,359.60
808,177
Mar 17, 2026
1,362.00
1,376.00
1,351.00
1,375.00
1,374.60
1,270,177
Mar 16, 2026
1,341.00
1,363.00
1,338.00
1,354.00
1,353.61
543,663
Mar 13, 2026
1,344.00
1,363.00
1,328.00
1,357.00
1,356.60
841,878
Mar 12, 2026
1,300.00
1,342.00
1,291.00
1,336.00
1,335.61
1,054,263
Mar 11, 2026
1,343.00
1,345.00
1,314.00
1,333.00
1,332.61
1,141,748
Mar 10, 2026
1,320.00
1,364.00
1,320.00
1,340.00
1,339.61
1,307,997
Mar 9, 2026
1,330.00
1,350.00
1,319.00
1,347.00
1,346.61
751,673
Mar 6, 2026
1,322.00
1,358.00
1,322.00
1,351.00
1,350.61
612,777
Mar 5, 2026
1,341.00
1,361.96
1,334.00
1,343.00
1,342.61
772,656
Mar 4, 2026
1,344.00
1,362.00
1,313.00
1,345.00
1,344.61
840,995
Mar 3, 2026
1,349.00
1,355.00
1,321.00
1,345.00
1,344.61
1,319,537
Mar 2, 2026
1,291.00
1,335.00
1,293.00
1,335.00
1,334.61
959,222
Feb 27, 2026
1,330.00
1,330.00
1,301.00
1,301.00
1,300.62
2,310,260
Feb 26, 2026
1,330.00
1,330.00
1,299.00
1,305.00
1,304.62
2,018,065
Feb 25, 2026
1,300.00
1,320.00
1,299.00
1,310.00
1,309.62
784,531
Feb 24, 2026
1,313.00
1,327.00
1,296.00
1,301.00
1,300.62
1,166,458
Feb 23, 2026
1,335.00
1,364.00
1,308.00
1,312.00
1,311.62
714,887
Feb 20, 2026
1,353.00
1,362.00
1,349.00
1,362.00
1,361.60
367,280
Feb 19, 2026
1,348.00
1,380.00
1,348.00
1,349.00
1,348.61
451,113
Feb 18, 2026
1,357.00
1,377.00
1,352.00
1,368.00
1,367.60
712,000
Feb 17, 2026
1,368.00
1,375.00
1,355.00
1,361.00
1,360.60
525,949
Feb 16, 2026
1,377.00
1,381.00
1,360.00
1,366.00
1,365.60
552,453
Feb 13, 2026
1,345.00
1,375.00
1,345.00
1,369.00
1,368.60
725,796
Feb 12, 2026
1,329.00
1,360.00
1,329.00
1,343.00
1,342.61
689,566
Feb 11, 2026
1,369.00
1,369.00
1,325.00
1,338.00
1,337.61
1,460,338
Feb 10, 2026
1,382.00
1,387.00
1,363.00
1,363.00
1,362.60
1,157,862
Feb 9, 2026
1,356.00
1,383.00
1,351.00
1,382.00
1,381.60
1,189,993
Feb 6, 2026
1,338.00
1,360.00
1,331.25
1,351.00
1,350.61
624,648
Feb 5, 2026
1,360.00
1,367.00
1,341.00
1,341.00
1,340.61
629,995
Feb 4, 2026
1,322.00
1,377.00
1,322.00
1,352.00
1,351.61
750,138
Feb 3, 2026
1,375.00
1,388.00
1,347.00
1,354.00
1,353.61
988,169
Feb 2, 2026
1,346.00
1,373.00
1,343.25
1,373.00
1,372.60
1,805,068
Jan 30, 2026
1,360.00
1,361.00
1,344.00
1,352.00
1,351.61
1,572,837
Jan 29, 2026
1,374.00
1,381.00
1,344.00
1,349.00
1,348.61
679,132
Jan 28, 2026
1,368.00
1,372.00
1,359.00
1,372.00
1,371.60
528,652
Jan 27, 2026
1,365.00
1,370.00
1,358.00
1,364.00
1,363.60
637,492
Jan 26, 2026
1,329.00
1,367.00
1,329.00
1,359.00
1,358.60
1,397,602
Jan 23, 2026
1,353.00
1,371.00
1,353.00
1,360.00
1,359.60
709,956
Jan 22, 2026
1,361.00
1,370.00
1,347.00
1,356.00
1,355.61
617,989
Jan 21, 2026
1,326.00
1,352.00
1,319.00
1,347.00
1,346.61
1,808,752
Jan 20, 2026
1,325.00
1,347.00
1,321.00
1,341.00
1,340.61
966,055
Jan 19, 2026
1,323.00
1,343.00
1,320.00
1,337.00
1,336.61
513,460
Jan 16, 2026
1,311.00
1,339.00
1,311.00
1,328.00
1,327.61
743,408
Jan 15, 2026
1,310.00
1,334.00
1,302.00
1,327.00
1,326.61
561,588
Jan 14, 2026
1,301.00
1,313.00
1,298.00
1,304.00
1,303.62
483,856
Jan 13, 2026
1,315.00
1,331.00
1,303.00
1,305.00
1,304.62
503,167
Jan 12, 2026
1,322.00
1,331.00
1,309.00
1,325.00
1,324.61
1,317,361
Jan 9, 2026
1,322.00
1,344.00
1,313.00
1,319.00
1,318.62
1,028,354
Jan 8, 2026
1,317.00
1,331.00
1,317.00
1,319.00
1,318.62
489,551
Jan 7, 2026
1,339.00
1,342.00
1,320.00
1,324.00
1,323.61
526,374
Jan 6, 2026
1,329.00
1,350.00
1,329.00
1,342.00
1,341.61
1,308,932
Jan 5, 2026
1,316.00
1,335.00
1,300.00
1,329.00
1,328.61
1,589,800
Jan 2, 2026
1,317.00
1,322.00
1,303.00
1,306.00
1,305.62
580,820
Dec 31, 2025
1,302.00
1,323.00
1,302.00
1,315.00
1,314.62
235,719
Dec 30, 2025
1,300.00
1,323.00
1,300.00
1,314.00
1,313.62
382,954
Dec 29, 2025
1,310.00
1,315.75
1,299.00
1,307.00
1,306.62
538,541
Dec 24, 2025
1,301.00
1,320.00
1,301.00
1,312.00
1,311.62
950,545
Dec 23, 2025
1,301.00
1,309.72
1,300.00
1,305.00
1,304.62
2,025,948
Dec 22, 2025
1,300.00
1,310.00
1,282.00
1,300.00
1,299.62
540,596
Dec 19, 2025
1,309.00
1,315.00
1,296.50
1,302.00
1,301.62
1,920,858
Dec 18, 2025
1,287.00
1,309.00
1,285.00
1,309.00
1,308.62
2,111,589
Dec 17, 2025
1,276.00
1,296.00
1,265.00
1,284.00
1,283.63
1,886,036
Dec 16, 2025
1,195.00
1,266.00
1,189.00
1,265.00
1,264.63
2,261,710
Dec 15, 2025
1,156.00
1,177.00
1,154.00
1,166.00
1,165.66
509,486
Dec 12, 2025
1,160.00
1,169.00
1,150.00
1,153.00
1,152.66
740,221
Dec 11, 2025
1,131.00
1,163.00
1,131.00
1,152.00
1,151.66
1,685,402
Dec 10, 2025
1,147.00
1,156.00
1,143.00
1,146.00
1,145.67
420,641
Dec 9, 2025
1,155.00
1,158.00
1,149.00
1,155.00
1,154.66
603,233
Dec 8, 2025
1,149.00
1,158.00
1,146.00
1,156.00
1,155.66
607,745
Dec 5, 2025
1,152.00
1,167.00
1,152.00
1,154.00
1,153.66
982,442
Dec 4, 2025
1,152.00
1,163.00
1,144.00
1,163.00
1,162.66
651,823
Dec 3, 2025
1,140.00
1,153.00
1,129.00
1,152.00
1,151.66
1,399,584
Dec 2, 2025
1,128.00
1,154.00
1,119.00
1,143.00
1,142.67
1,315,352
Dec 1, 2025
1,129.00
1,135.00
1,122.00
1,123.00
1,122.67
1,138,772
Nov 28, 2025
1,140.00
1,144.00
1,135.00
1,135.00
1,134.67
975,542
Nov 27, 2025
1,142.00
1,146.00
1,124.00
1,141.00
1,140.67
1,387,645
Nov 26, 2025
1,047.00
1,145.00
1,026.00
1,135.00
1,134.67
2,854,262
Nov 25, 2025
1,026.00
1,033.00
1,017.00
1,029.00
1,028.70
1,879,632
Nov 24, 2025
1,035.00
1,037.00
1,018.00
1,025.00
1,024.70
1,765,920
Nov 21, 2025
1,050.00
1,050.00
1,016.00
1,033.00
1,032.70
1,017,426
Nov 20, 2025
1,043.00
1,055.00
1,042.00
1,042.00
1,041.70
1,934,989
Nov 19, 2025
1,070.00
1,079.00
1,035.00
1,038.00
1,037.70
3,356,872
Nov 18, 2025
1,070.00
1,081.00
1,067.00
1,070.00
1,069.69
1,121,248
Nov 17, 2025
1,089.00
1,093.00
1,076.00
1,083.00
1,082.68
1,935,641
Nov 14, 2025
1,111.00
1,111.00
1,064.00
1,087.00
1,086.68
768,602
Nov 13, 2025
1,111.00
1,115.00
1,104.00
1,106.00
1,105.68
645,681
Nov 12, 2025
1,126.00
1,126.00
1,110.00
1,111.00
1,110.68
586,561
Nov 11, 2025
1,124.00
1,128.00
1,110.00
1,125.00
1,124.67
470,335
Nov 10, 2025
1,110.00
1,119.00
1,110.00
1,119.00
1,118.67
436,813
Nov 7, 2025
1,113.00
1,125.00
1,105.00
1,112.00
1,111.68
385,602
Nov 6, 2025
1,121.00
1,125.00
1,110.00
1,117.00
1,116.67
800,522
Nov 5, 2025
1,107.00
1,126.00
1,105.00
1,122.00
1,121.67
585,184
Nov 4, 2025
1,110.00
1,122.00
1,089.00
1,117.00
1,116.67
627,811
Nov 3, 2025
1,116.00
1,127.00
1,110.00
1,127.00
1,126.67
503,846
Oct 31, 2025
1,086.00
1,116.00
1,085.00
1,114.00
1,113.68
540,763
Oct 30, 2025
1,102.00
1,122.00
1,102.00
1,113.00
1,112.68
450,160
