LSE - Delayed Quote
GBp
Imperial Brands PLC (IMB.L)
2,938.00
+34.00
(+1.17%)
At close: October 30 at 4:47:03 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
2,950.00
2,972.00
2,932.00
2,938.00
2,938.00
1,818,339
Oct 29, 2026
2,880.00
2,910.00
2,872.00
2,904.00
2,904.00
1,428,730
Oct 28, 2026
2,832.00
2,883.00
2,832.00
2,877.00
2,877.00
1,185,685
Oct 27, 2026
2,858.00
2,868.00
2,839.00
2,858.00
2,858.00
1,448,976
Oct 26, 2026
2,860.00
2,885.00
2,848.00
2,867.00
2,867.00
2,570,064
Oct 23, 2026
2,865.00
2,875.00
2,842.00
2,860.00
2,860.00
1,811,923
Oct 22, 2026
2,849.00
2,867.00
2,843.00
2,848.00
2,848.00
2,421,720
Oct 21, 2026
2,831.00
2,849.00
2,816.00
2,833.00
2,833.00
3,135,823
Oct 20, 2026
2,837.00
2,854.00
2,815.00
2,844.00
2,844.00
12,655,294
Oct 19, 2026
2,854.00
2,873.00
2,798.00
2,826.00
2,826.00
3,441,990
Oct 16, 2026
2,790.00
2,879.00
2,771.00
2,879.00
2,879.00
4,123,368
Oct 15, 2026
2,822.00
2,879.00
2,804.00
2,826.00
2,826.00
11,321,831
Oct 14, 2026
2,725.00
2,778.00
2,719.00
2,778.00
2,778.00
1,896,501
Oct 13, 2026
2,699.00
2,722.00
2,681.00
2,720.00
2,720.00
2,468,923
Oct 12, 2026
2,679.00
2,694.00
2,659.60
2,664.00
2,664.00
2,243,837
Oct 9, 2026
2,642.00
2,668.00
2,616.00
2,662.00
2,662.00
8,833,826
Oct 8, 2026
2,507.00
2,624.00
2,498.00
2,614.00
2,614.00
4,683,723
Oct 7, 2026
2,470.00
2,509.00
2,462.00
2,488.00
2,488.00
1,343,514
Oct 6, 2026
2,468.00
2,501.00
2,459.00
2,467.00
2,467.00
1,443,060
Oct 5, 2026
2,455.00
2,471.00
2,425.00
2,450.00
2,450.00
1,131,980
Oct 2, 2026
2,435.00
2,465.00
2,423.00
2,443.00
2,443.00
913,977
Oct 1, 2026
2,435.00
2,449.00
2,408.00
2,424.00
2,424.00
5,523,638
Sep 30, 2026
2,451.00
2,481.00
2,439.00
2,445.00
2,445.00
1,500,793
Sep 29, 2026
2,454.00
2,471.00
2,431.00
2,447.00
2,447.00
1,069,356
Sep 28, 2026
2,464.00
2,471.00
2,446.00
2,450.00
2,450.00
849,569
Sep 25, 2026
2,469.00
2,477.00
2,434.00
2,442.00
2,442.00
1,796,236
Sep 24, 2026
2,481.00
2,499.00
2,462.00
2,475.00
2,475.00
2,397,865
Sep 23, 2026
2,450.00
2,480.00
2,444.00
2,467.00
2,467.00
1,226,907
Sep 22, 2026
2,468.00
2,510.00
2,448.00
2,448.00
2,448.00
3,025,191
Sep 21, 2026
2,478.00
2,496.00
2,464.87
2,477.00
2,477.00
918,780
Sep 18, 2026
2,490.00
2,514.00
2,478.00
2,492.00
2,492.00
4,478,191
Sep 17, 2026
2,502.00
2,523.00
2,493.00
2,496.00
2,496.00
2,863,717
Sep 16, 2026
2,508.00
2,516.00
2,490.00
2,490.00
2,490.00
1,348,838
Sep 15, 2026
2,535.00
2,549.00
2,508.00
2,516.00
2,516.00
5,504,717
Sep 14, 2026
2,513.00
2,560.00
2,501.00
2,553.00
2,553.00
1,387,712
Sep 11, 2026
2,488.00
2,530.00
2,474.00
2,490.00
2,490.00
2,158,447
Sep 10, 2026
2,443.00
2,490.00
2,437.00
2,488.00
2,488.00
4,845,368
Sep 9, 2026
2,464.00
2,487.00
2,439.00
2,443.00
2,443.00
4,576,123
Sep 8, 2026
2,475.00
2,498.00
2,454.00
2,478.00
2,478.00
1,968,302
Sep 7, 2026
2,469.00
2,517.00
2,459.00
2,472.00
2,472.00
1,123,916
Sep 4, 2026
2,509.00
2,540.33
2,481.00
2,489.00
2,489.00
2,187,951
Sep 3, 2026
2,517.00
2,539.00
2,465.00
2,518.00
2,518.00
1,378,869
Sep 2, 2026
2,555.00
2,582.00
2,497.00
2,518.00
2,518.00
2,205,013
Sep 1, 2026
2,525.00
2,552.00
2,518.00
2,551.00
2,551.00
1,987,055
Aug 28, 2026
2,521.00
2,535.00
2,507.00
2,527.00
2,527.00
4,057,011
Aug 27, 2026
2,541.00
2,546.00
2,518.00
2,523.00
2,523.00
1,599,739
Aug 26, 2026
2,520.00
2,569.00
2,512.00
2,559.00
2,559.00
1,574,250
Aug 25, 2026
2,521.00
2,539.00
2,506.00
2,520.00
2,520.00
3,371,028
Aug 24, 2026
2,490.00
2,535.00
2,488.00
2,535.00
2,535.00
3,913,696
Aug 21, 2026
2,517.00
2,522.00
2,494.00
2,503.00
2,503.00
1,959,168
Aug 20, 2026
41.68
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
2,495.00
2,521.00
2,476.00
2,515.00
2,515.00
2,622,024
Aug 19, 2026
2,578.00
2,586.95
2,525.00
2,525.00
2,524.58
1,682,467
Aug 18, 2026
2,566.00
2,597.00
2,544.00
2,572.00
2,571.58
1,810,488
Aug 17, 2026
2,602.00
2,614.00
2,568.00
2,568.00
2,567.58
2,140,980
Aug 14, 2026
2,637.00
2,652.00
2,597.00
2,609.00
2,608.57
4,405,178
Aug 13, 2026
2,602.00
2,643.00
2,592.00
2,643.00
2,642.56
2,336,703
Aug 12, 2026
2,643.00
2,656.00
2,595.00
2,598.00
2,597.57
2,102,283
Aug 11, 2026
2,659.00
2,683.00
2,617.00
2,628.00
2,627.57
2,835,211
Aug 10, 2026
2,787.00
2,789.00
2,613.00
2,664.00
2,663.56
6,195,555
Aug 7, 2026
2,750.00
2,799.00
2,750.00
2,791.00
2,790.54
1,005,378
Aug 6, 2026
2,774.00
2,783.00
2,736.08
2,759.00
2,758.54
1,535,111
Aug 5, 2026
2,728.00
2,772.00
2,728.00
2,747.00
2,746.55
4,083,660
Aug 4, 2026
2,761.00
2,795.00
2,734.00
2,736.00
2,735.55
2,303,511
Aug 3, 2026
2,816.00
2,820.00
2,753.00
2,764.00
2,763.54
5,497,555
Jul 31, 2026
2,837.00
2,857.00
2,781.00
2,825.00
2,824.53
2,214,185
Jul 30, 2026
2,926.00
2,929.00
2,825.00
2,842.00
2,841.53
12,632,030
Jul 29, 2026
2,909.00
2,929.00
2,867.00
2,929.00
2,928.52
12,284,725
Jul 28, 2026
2,841.00
2,914.00
2,840.00
2,900.00
2,899.52
2,442,072
Jul 27, 2026
2,823.00
2,833.00
2,780.00
2,818.00
2,817.53
7,372,619
Jul 24, 2026
2,797.00
2,823.00
2,791.00
2,823.00
2,822.53
1,877,027
Jul 23, 2026
2,794.00
2,829.00
2,779.00
2,797.00
2,796.54
1,136,092
Jul 22, 2026
2,809.00
2,842.00
2,792.00
2,802.00
2,801.54
2,214,533
Jul 21, 2026
2,832.00
2,833.00
2,793.00
2,793.00
2,792.54
3,376,908
Jul 20, 2026
2,852.00
2,869.00
2,827.00
2,845.00
2,844.53
1,504,990
Jul 17, 2026
2,839.00
2,910.00
2,829.00
2,870.00
2,869.53
1,580,298
Jul 16, 2026
2,722.00
2,805.00
2,705.00
2,805.00
2,804.54
1,518,908
Jul 15, 2026
2,699.00
2,747.00
2,680.00
2,738.00
2,737.55
4,208,570
Jul 14, 2026
2,679.00
2,686.00
2,641.00
2,672.00
2,671.56
1,718,850
Jul 13, 2026
2,726.00
2,742.00
2,674.00
2,679.00
2,678.56
1,570,497
Jul 10, 2026
2,735.00
2,750.00
2,693.00
2,713.00
2,712.55
2,389,812
Jul 9, 2026
2,740.00
2,762.00
2,735.00
2,743.00
2,742.55
2,230,246
Jul 8, 2026
2,770.00
2,778.00
2,735.00
2,770.00
2,769.54
1,515,069
Jul 7, 2026
2,760.00
2,797.00
2,752.00
2,775.00
2,774.54
1,202,655
Jul 6, 2026
2,805.00
3,210.00
2,748.00
2,748.00
2,747.55
3,773,093
Jul 3, 2026
2,828.00
2,828.00
2,782.98
2,792.00
2,791.54
697,069
Jul 2, 2026
2,785.00
2,849.00
2,783.00
2,824.00
2,823.53
7,551,660
Jul 1, 2026
2,768.00
2,787.00
2,739.00
2,768.00
2,767.54
1,896,546
Jun 30, 2026
2,790.00
2,824.00
2,774.00
2,789.00
2,788.54
1,633,838
Jun 29, 2026
2,777.00
2,787.00
2,734.00
2,781.00
2,780.54
1,718,319
Jun 26, 2026
2,790.00
2,836.04
2,778.26
2,780.00
2,779.54
4,717,532
Jun 25, 2026
2,764.00
2,790.00
2,735.00
2,765.00
2,764.54
7,546,719
Jun 24, 2026
2,768.00
2,806.00
2,754.00
2,779.00
2,778.54
6,477,206
Jun 23, 2026
2,743.00
2,771.00
2,736.00
2,762.00
2,761.54
2,550,763
Jun 22, 2026
2,732.00
2,755.00
2,721.00
2,737.00
2,736.55
4,002,285
Jun 19, 2026
2,778.00
2,781.00
2,725.00
2,732.00
2,731.55
3,365,262
Jun 18, 2026
2,770.00
2,790.00
2,747.00
2,757.00
2,756.54
2,253,238
Jun 17, 2026
2,802.00
2,818.00
2,747.00
2,779.00
2,778.54
1,592,652
Jun 16, 2026
2,779.00
2,820.00
2,779.00
2,809.00
2,808.54
1,821,096
Jun 15, 2026
2,793.00
2,805.00
2,783.00
2,791.00
2,790.54
1,112,279
Jun 12, 2026
2,775.00
2,813.00
2,775.00
2,797.00
2,796.54
1,541,422
Jun 11, 2026
2,807.00
2,823.00
2,787.00
2,787.00
2,786.54
939,715
Jun 10, 2026
2,745.00
2,803.00
2,743.00
2,803.00
2,802.54
1,321,642
Jun 9, 2026
2,746.00
2,795.00
2,723.00
2,738.00
2,737.55
1,773,233
Jun 8, 2026
2,800.00
2,820.00
2,747.00
2,764.00
2,763.54
2,038,479
Jun 5, 2026
2,703.00
2,761.00
2,699.00
2,761.00
2,760.54
1,160,693
Jun 4, 2026
2,698.00
2,706.00
2,666.00
2,686.00
2,685.56
1,352,955
Jun 3, 2026
2,682.00
2,707.00
2,653.00
2,699.00
2,698.55
4,965,452
Jun 2, 2026
2,688.00
2,700.00
2,626.00
2,668.00
2,667.56
3,935,989
Jun 1, 2026
2,693.00
2,711.00
2,681.00
2,688.00
2,687.56
1,272,632
May 29, 2026
2,770.00
2,779.00
2,696.00
2,696.00
2,695.55
4,595,426
May 28, 2026
2,788.00
2,806.00
2,758.00
2,769.00
2,768.54
1,592,315
May 27, 2026
2,775.00
2,813.00
2,771.00
2,797.00
2,796.54
2,352,061
May 26, 2026
2,812.00
2,839.00
2,786.00
2,789.00
2,788.54
2,050,369
May 22, 2026
2,818.00
2,861.00
2,795.00
2,795.00
2,794.54
1,216,603
May 21, 2026
41.68
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
2,813.00
2,856.00
2,806.00
2,824.00
2,823.53
1,517,682
May 20, 2026
2,867.00
2,896.00
2,855.00
2,880.00
2,879.11
2,017,335
May 19, 2026
2,902.00
3,170.00
2,869.00
2,869.00
2,868.11
1,643,319
May 18, 2026
2,811.00
2,901.00
2,811.00
2,889.00
2,888.10
2,061,237
May 15, 2026
2,865.00
2,885.00
2,798.00
2,817.00
2,816.13
4,452,145
May 14, 2026
2,770.00
2,872.00
2,770.00
2,866.00
2,865.11
1,883,963
May 13, 2026
2,833.00
2,837.00
2,756.00
2,756.00
2,755.15
1,900,292
May 12, 2026
2,711.00
2,835.00
2,699.34
2,832.00
2,831.12
4,488,098
May 11, 2026
2,745.00
2,780.00
2,709.00
2,728.00
2,727.16
3,096,794
May 8, 2026
2,753.50
2,767.50
2,730.50
2,745.50
2,744.65
1,339,127
May 7, 2026
2,826.50
2,835.50
2,752.50
2,771.22
2,770.36
2,532,825
May 6, 2026
2,838.50
2,868.50
2,818.50
2,835.50
2,834.62
1,570,958
May 5, 2026
2,820.00
2,837.50
2,799.00
2,805.50
2,804.63
2,386,273
May 1, 2026
2,801.00
2,826.50
2,777.00
2,816.50
2,815.63
4,513,510
Apr 30, 2026
2,772.50
2,824.00
2,765.50
2,801.00
2,800.13
2,428,873
Apr 29, 2026
2,770.00
2,789.00
2,760.00
2,771.00
2,770.14
4,004,631
Apr 28, 2026
2,733.00
2,781.50
2,732.00
2,775.00
2,774.14
1,195,403
Apr 27, 2026
2,753.50
2,765.50
2,735.50
2,737.00
2,736.15
5,956,257
Apr 24, 2026
2,780.50
2,794.00
2,751.00
2,769.00
2,768.14
2,762,718
Apr 23, 2026
2,763.00
2,788.00
2,752.00
2,772.00
2,771.14
1,742,217
Apr 22, 2026
2,716.00
2,755.50
2,711.00
2,753.00
2,752.15
2,889,676
Apr 21, 2026
2,778.50
2,802.00
2,724.00
2,734.00
2,733.15
2,335,138
Apr 20, 2026
2,800.50
2,809.00
2,784.00
2,798.00
2,797.13
5,285,362
Apr 17, 2026
2,791.50
2,808.73
2,739.39
2,776.50
2,775.64
2,924,319
Apr 16, 2026
2,797.50
2,844.50
2,793.00
2,794.00
2,793.13
2,787,785
Apr 15, 2026
2,899.00
2,918.48
2,829.00
2,829.50
2,828.62
2,438,951
Apr 14, 2026
2,996.50
2,996.50
2,821.50
2,933.00
2,932.09
8,246,952
Apr 13, 2026
3,110.00
3,143.50
3,069.50
3,082.00
3,081.05
1,892,913
Apr 10, 2026
3,068.00
3,120.50
3,065.00
3,084.00
3,083.04
1,690,387
Apr 9, 2026
3,151.50
3,177.75
3,074.50
3,082.50
3,081.55
2,128,786
Apr 8, 2026
3,191.00
3,199.50
3,088.50
3,139.00
3,138.03
1,628,092
Apr 7, 2026
3,068.00
3,156.50
3,068.00
3,142.50
3,141.53
2,394,754
Apr 2, 2026
3,049.00
3,097.00
3,042.00
3,077.00
3,076.05
1,370,343
Apr 1, 2026
3,072.00
3,097.00
2,992.00
3,041.00
3,040.06
3,724,279
Mar 31, 2026
3,117.00
3,125.00
3,057.00
3,057.00
3,056.05
2,025,422
Mar 30, 2026
3,090.00
3,099.00
3,074.00
3,097.00
3,096.04
1,546,972
Mar 27, 2026
3,048.00
3,075.00
3,026.00
3,075.00
3,074.05
1,612,111
Mar 26, 2026
3,025.00
3,063.00
3,025.00
3,047.00
3,046.06
2,714,561
Mar 25, 2026
3,044.00
3,061.00
3,025.00
3,040.00
3,039.06
1,045,543
Mar 24, 2026
3,026.00
3,042.00
2,998.00
3,026.00
3,025.06
2,448,742
Mar 23, 2026
3,073.00
3,073.00
2,990.00
3,019.00
3,018.06
1,920,709
Mar 20, 2026
3,118.00
3,121.00
3,046.00
3,059.00
3,058.05
6,122,485
Mar 19, 2026
3,102.00
3,130.00
3,073.00
3,090.00
3,089.04
1,592,565
Mar 18, 2026
3,211.00
3,213.00
3,115.00
3,127.00
3,126.03
2,320,544
Mar 17, 2026
3,247.00
3,267.00
3,215.00
3,215.00
3,214.00
2,067,192
Mar 16, 2026
3,211.00
3,256.00
3,193.00
3,254.00
3,252.99
2,448,921
Mar 13, 2026
3,110.00
3,203.00
3,107.00
3,201.00
3,200.01
1,484,934
Mar 12, 2026
3,095.00
3,127.00
3,078.00
3,127.00
3,126.03
3,887,021
Mar 11, 2026
3,157.00
3,162.00
3,094.00
3,094.00
3,093.04
2,643,806
Mar 10, 2026
3,171.00
3,178.00
3,142.00
3,157.00
3,156.02
4,672,062
Mar 9, 2026
3,159.00
3,177.00
3,127.08
3,143.00
3,142.03
2,646,633
Mar 6, 2026
3,180.00
3,184.00
3,124.00
3,162.00
3,161.02
3,776,794
Mar 5, 2026
3,264.00
3,264.00
3,148.00
3,176.00
3,175.02
1,701,791
Mar 4, 2026
3,209.00
3,312.00
3,200.00
3,270.00
3,268.99
2,341,361
Mar 3, 2026
3,302.00
3,306.00
3,196.00
3,197.00
3,196.01
5,347,564
Mar 2, 2026
3,303.00
3,337.00
3,285.00
3,296.00
3,294.98
1,097,944
Feb 27, 2026
3,290.00
3,340.00
3,271.00
3,325.00
3,323.97
3,271,158
Feb 26, 2026
3,268.00
3,287.00
3,230.00
3,287.00
3,285.98
909,220
Feb 25, 2026
3,260.00
3,283.00
3,214.00
3,272.00
3,270.99
2,107,694
Feb 24, 2026
3,308.00
3,308.76
3,231.00
3,243.00
3,242.00
2,941,202
Feb 23, 2026
3,230.00
3,300.00
3,212.00
3,300.00
3,298.98
1,690,117
Feb 20, 2026
3,213.00
3,251.00
3,208.00
3,230.00
3,229.00
6,277,409
Feb 19, 2026
40.079998
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
3,208.00
3,252.42
3,185.00
3,200.00
3,199.01
8,957,203
Feb 18, 2026
3,245.00
3,263.20
3,222.00
3,251.00
3,249.59
2,092,085
Feb 17, 2026
3,231.00
3,267.00
3,211.00
3,235.00
3,233.60
1,054,566
Feb 16, 2026
3,273.00
3,282.00
3,200.00
3,219.00
3,217.61
1,670,187
Feb 13, 2026
3,284.00
3,298.00
3,246.00
3,288.00
3,286.58
2,033,962
Feb 12, 2026
3,307.00
3,317.00
3,214.00
3,284.00
3,282.58
1,926,037
Feb 11, 2026
3,276.00
3,339.00
3,268.00
3,303.00
3,301.57
1,086,454
Feb 10, 2026
3,274.00
3,291.00
3,235.00
3,262.00
3,260.59
1,168,877
Feb 9, 2026
3,332.00
3,340.00
3,294.00
3,295.00
3,293.57
2,034,538
Feb 6, 2026
3,275.00
3,341.00
3,265.00
3,341.00
3,339.55
1,602,601
Feb 5, 2026
3,268.00
3,300.00
3,235.00
3,292.00
3,290.57
1,415,795
Feb 4, 2026
3,161.00
3,260.00
3,148.00
3,260.00
3,258.59
1,925,202
Feb 3, 2026
3,096.00
3,161.00
3,084.00
3,161.00
3,159.63
1,774,419
Feb 2, 2026
3,076.00
3,103.00
3,064.00
3,082.00
3,080.67
909,456
Jan 30, 2026
3,010.00
3,066.00
2,994.00
3,066.00
3,064.67
1,064,987
Jan 29, 2026
3,019.00
3,040.00
3,009.00
3,024.00
3,022.69
4,545,889
Jan 28, 2026
3,009.00
3,034.00
3,004.00
3,028.00
3,026.69
6,990,706
Jan 27, 2026
3,020.00
3,036.00
3,009.44
3,021.00
3,019.69
1,141,329
Jan 26, 2026
3,045.00
3,047.00
3,011.00
3,011.00
3,009.70
811,501
Jan 23, 2026
3,019.00
3,039.00
3,000.00
3,024.00
3,022.69
1,007,988
Jan 22, 2026
3,010.00
3,064.00
2,993.00
3,013.00
3,011.70
749,479
Jan 21, 2026
3,000.00
3,050.00
2,993.00
2,993.00
2,991.70
1,265,327
Jan 20, 2026
3,106.00
3,106.00
3,002.00
3,033.00
3,031.69
1,110,229
Jan 19, 2026
3,060.00
3,100.00
3,047.00
3,099.00
3,097.66
715,487
Jan 16, 2026
3,051.00
3,085.00
3,044.00
3,044.00
3,042.68
790,405
Jan 15, 2026
3,032.00
3,063.00
3,017.00
3,063.00
3,061.67
1,725,104
Jan 14, 2026
3,013.00
3,033.00
2,977.00
3,024.00
3,022.69
1,273,613
Jan 13, 2026
3,024.00
3,032.00
2,990.00
3,009.00
3,007.70
3,095,013
Jan 12, 2026
3,039.00
3,042.00
3,019.00
3,025.00
3,023.69
630,540
Jan 9, 2026
3,019.00
3,029.00
2,984.00
3,011.00
3,009.70
1,812,576
Jan 8, 2026
2,992.00
3,031.00
2,979.00
3,020.00
3,018.69
2,304,756
Jan 7, 2026
3,023.00
3,039.00
2,994.00
3,004.00
3,002.70
2,016,557
Jan 6, 2026
3,050.00
3,072.00
3,031.00
3,042.00
3,040.68
1,324,174
Jan 5, 2026
3,132.00
3,140.00
2,997.00
3,047.00
3,045.68
1,705,441
Jan 2, 2026
3,120.00
3,129.00
3,092.00
3,125.00
3,123.65
3,751,266
Dec 31, 2025
3,147.00
3,158.00
3,119.00
3,119.00
3,117.65
531,223
Dec 30, 2025
3,106.00
3,130.00
3,104.00
3,130.00
3,128.64
630,906
Dec 29, 2025
3,132.00
3,135.00
3,106.00
3,108.00
3,106.65
507,122
Dec 24, 2025
3,135.00
3,148.00
3,122.60
3,126.00
3,124.65
220,964
Dec 23, 2025
3,150.00
3,163.00
3,129.00
3,135.00
3,133.64
916,357
Dec 22, 2025
3,157.00
3,161.00
3,106.00
3,145.00
3,143.64
1,088,287
Dec 19, 2025
3,186.00
3,632.04
3,163.00
3,176.00
3,174.62
8,902,414
Dec 18, 2025
3,187.00
3,199.00
3,162.00
3,197.00
3,195.62
3,812,939
Dec 17, 2025
3,190.00
3,217.00
3,172.00
3,181.00
3,179.62
1,111,385
Dec 16, 2025
3,230.00
3,234.00
3,171.00
3,191.00
3,189.62
902,847
Dec 15, 2025
3,199.00
3,225.00
3,180.52
3,215.00
3,213.61
1,192,687
Dec 12, 2025
3,276.00
3,291.00
3,172.00
3,179.00
3,177.62
1,899,929
Dec 11, 2025
3,307.00
3,307.00
3,265.00
3,265.00
3,263.59
951,082
Dec 10, 2025
3,302.00
3,322.00
3,281.00
3,283.00
3,281.58
1,050,758
Dec 9, 2025
3,242.00
3,329.00
3,211.00
3,312.00
3,310.57
1,179,767
Dec 8, 2025
3,253.00
3,272.00
3,232.00
3,262.00
3,260.59
1,344,308
Dec 5, 2025
3,302.00
3,318.00
3,242.00
3,250.00
3,248.59
778,492
Dec 4, 2025
3,252.00
3,307.00
3,237.00
3,300.00
3,298.57
2,385,702
Dec 3, 2025
3,255.00
3,308.00
3,241.00
3,271.00
3,269.58
1,577,371
Dec 2, 2025
3,256.00
3,270.00
3,236.00
3,260.00
3,258.59
1,274,101
Dec 1, 2025
3,213.00
3,260.00
3,210.12
3,235.00
3,233.60
832,532
Nov 28, 2025
3,210.00
3,229.00
3,200.00
3,208.00
3,206.61
751,981
Nov 27, 2025
40.079998
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
3,251.00
3,257.00
3,157.00
3,200.00
3,198.61
4,987,591
Nov 26, 2025
3,229.00
3,279.00
3,223.00
3,277.00
3,275.18
1,123,781
Nov 25, 2025
3,151.00
3,230.00
3,142.00
3,218.00
3,216.21
3,448,016
Nov 24, 2025
3,220.00
3,228.00
3,157.84
3,158.00
3,156.25
4,376,113
Nov 21, 2025
3,261.00
3,267.00
3,187.00
3,224.00
3,222.21
2,286,724
Nov 20, 2025
3,245.00
3,275.07
3,215.00
3,260.00
3,258.19
2,773,437
Nov 19, 2025
3,240.00
3,269.00
3,222.00
3,239.00
3,237.20
885,347
Nov 18, 2025
3,147.00
3,266.00
3,105.00
3,229.00
3,227.21
1,391,757
Nov 17, 2025
3,140.00
3,170.00
3,131.00
3,153.00
3,151.25
3,120,767
Nov 14, 2025
3,192.00
3,193.00
3,133.00
3,151.00
3,149.25
874,283
Nov 13, 2025
3,214.00
3,221.00
3,180.00
3,200.00
3,198.22
1,573,826
Nov 12, 2025
3,229.00
3,239.00
3,214.00
3,230.00
3,228.21
1,607,085
Nov 11, 2025
3,207.00
3,234.00
3,194.00
3,224.00
3,222.21
782,703
Nov 10, 2025
3,161.00
3,190.00
3,144.00
3,179.00
3,177.23
2,062,967
Nov 7, 2025
3,173.00
3,180.00
3,132.00
3,171.00
3,169.24
1,625,081
Nov 6, 2025
3,153.00
3,184.00
3,129.00
3,173.00
3,171.24
5,512,245
Nov 5, 2025
3,086.00
3,150.00
3,072.00
3,140.00
3,138.26
1,064,637
Nov 4, 2025
3,054.00
3,082.00
3,028.00
3,077.00
3,075.29
1,027,766
Nov 3, 2025
3,022.00
3,059.00
3,022.00
3,058.00
3,056.30
881,848
Oct 31, 2025
3,032.00
3,052.00
3,018.00
3,025.00
3,023.32
1,116,714
Oct 30, 2025
3,030.00
3,048.00
3,008.00
3,032.00
3,030.32
1,878,380
