LSE - Delayed Quote
GBp
Softcat plc (SCT.L)
1,631.00
-60.00
(-3.55%)
At close: October 30 at 4:38:01 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
1,668.00
1,705.00
1,631.00
1,631.00
1,631.00
477,288
Oct 29, 2026
1,683.00
1,721.00
1,683.00
1,691.00
1,691.00
265,198
Oct 28, 2026
1,740.00
1,747.00
1,714.00
1,720.00
1,720.00
396,799
Oct 27, 2026
1,712.00
1,729.00
1,690.00
1,729.00
1,729.00
371,924
Oct 26, 2026
1,687.00
1,715.00
1,672.00
1,690.00
1,690.00
792,410
Oct 23, 2026
1,638.00
1,665.00
1,609.00
1,663.00
1,663.00
1,010,724
Oct 22, 2026
1,663.00
1,701.00
1,643.00
1,643.00
1,643.00
2,374,234
Oct 21, 2026
1,730.00
1,730.00
1,681.00
1,690.00
1,690.00
481,667
Oct 20, 2026
1,728.00
1,728.00
1,685.00
1,714.00
1,714.00
503,567
Oct 19, 2026
1,713.00
1,725.00
1,674.00
1,720.00
1,720.00
562,709
Oct 16, 2026
1,713.00
1,740.00
1,685.00
1,700.00
1,700.00
1,340,323
Oct 15, 2026
1,715.00
1,733.00
1,661.00
1,697.00
1,697.00
974,387
Oct 14, 2026
1,875.00
1,890.00
1,708.00
1,719.00
1,719.00
972,622
Oct 13, 2026
1,925.00
1,925.00
1,875.00
1,924.00
1,924.00
369,252
Oct 12, 2026
1,825.00
1,906.00
1,825.00
1,904.00
1,904.00
321,179
Oct 9, 2026
1,857.00
1,884.00
1,815.00
1,872.00
1,872.00
352,383
Oct 8, 2026
1,868.00
1,868.00
1,818.16
1,837.00
1,837.00
371,283
Oct 7, 2026
1,820.00
1,838.00
1,809.00
1,825.00
1,825.00
348,286
Oct 6, 2026
1,860.00
1,860.00
1,825.00
1,833.00
1,833.00
367,766
Oct 5, 2026
1,812.00
1,875.00
1,812.00
1,835.00
1,835.00
383,685
Oct 2, 2026
1,858.00
1,885.00
1,850.00
1,866.00
1,866.00
401,239
Oct 1, 2026
1,835.00
1,875.00
1,797.00
1,856.00
1,856.00
997,606
Sep 30, 2026
1,805.00
1,840.00
1,788.00
1,839.00
1,839.00
1,025,760
Sep 29, 2026
1,796.00
1,810.00
1,786.00
1,805.00
1,805.00
321,670
Sep 28, 2026
1,783.00
1,818.00
1,777.00
1,791.00
1,791.00
410,868
Sep 25, 2026
1,803.00
1,822.00
1,763.00
1,789.00
1,789.00
437,351
Sep 24, 2026
1,849.00
1,849.00
1,779.00
1,784.00
1,784.00
1,250,485
Sep 23, 2026
1,917.00
1,942.00
1,833.00
1,847.00
1,847.00
1,232,064
Sep 22, 2026
1,900.00
1,929.00
1,887.00
1,916.00
1,916.00
1,761,271
Sep 21, 2026
1,938.00
1,994.00
1,907.00
1,907.00
1,907.00
1,164,829
Sep 18, 2026
2,000.00
2,006.00
1,888.00
1,895.00
1,895.00
4,107,099
Sep 17, 2026
1,885.00
1,974.00
1,885.00
1,968.00
1,968.00
267,571
Sep 16, 2026
1,848.00
1,925.00
1,848.00
1,916.00
1,916.00
170,136
Sep 15, 2026
1,869.00
1,896.00
1,844.00
1,891.00
1,891.00
152,949
Sep 14, 2026
1,859.00
1,902.00
1,833.00
1,859.00
1,859.00
227,386
Sep 11, 2026
1,867.00
1,867.00
1,822.46
1,857.00
1,857.00
164,629
Sep 10, 2026
1,877.00
1,877.00
1,819.00
1,838.00
1,838.00
183,171
Sep 9, 2026
1,867.00
1,888.00
1,854.00
1,869.00
1,869.00
265,384
Sep 8, 2026
2,032.00
2,078.00
1,851.00
1,867.00
1,867.00
407,991
Sep 7, 2026
2,034.00
2,086.00
2,034.00
2,040.00
2,040.00
126,856
Sep 4, 2026
2,084.00
2,102.00
2,022.00
2,050.00
2,050.00
300,043
Sep 3, 2026
2,046.00
2,052.00
2,014.00
2,048.00
2,048.00
137,109
Sep 2, 2026
2,042.00
2,064.00
2,026.00
2,032.00
2,032.00
1,125,704
Sep 1, 2026
2,070.00
2,084.00
2,028.00
2,062.00
2,062.00
495,723
Aug 28, 2026
2,134.00
2,134.00
2,080.00
2,084.00
2,084.00
331,634
Aug 27, 2026
2,086.00
2,112.00
2,044.00
2,112.00
2,112.00
184,948
Aug 26, 2026
2,042.00
2,060.00
2,014.00
2,044.00
2,044.00
532,646
Aug 25, 2026
1,997.00
2,084.00
1,997.00
2,082.00
2,082.00
232,609
Aug 24, 2026
2,040.00
2,054.00
2,018.00
2,054.00
2,054.00
281,018
Aug 21, 2026
2,040.00
2,044.00
2,022.00
2,044.00
2,044.00
402,829
Aug 20, 2026
2,060.00
2,060.00
2,022.00
2,040.00
2,040.00
238,130
Aug 19, 2026
2,054.00
2,054.00
1,994.00
2,036.00
2,036.00
165,791
Aug 18, 2026
1,994.00
2,030.00
1,982.00
2,012.00
2,012.00
231,797
Aug 17, 2026
2,060.00
2,060.00
1,993.00
2,000.00
2,000.00
199,411
Aug 14, 2026
2,024.00
2,060.00
2,003.98
2,052.00
2,052.00
231,195
Aug 13, 2026
1,997.00
2,020.40
1,976.00
2,008.00
2,008.00
765,022
Aug 12, 2026
1,989.00
2,001.00
1,956.00
1,979.00
1,979.00
269,169
Aug 11, 2026
2,024.00
2,024.00
1,969.00
1,981.00
1,981.00
156,847
Aug 10, 2026
2,000.00
2,012.00
1,971.00
1,995.00
1,995.00
254,970
Aug 7, 2026
1,973.00
2,004.00
1,934.00
1,994.00
1,994.00
179,570
Aug 6, 2026
1,976.00
1,992.00
1,954.53
1,992.00
1,992.00
196,318
Aug 5, 2026
1,960.00
1,975.00
1,944.00
1,975.00
1,975.00
357,603
Aug 4, 2026
1,972.00
1,972.00
1,908.00
1,949.00
1,949.00
174,350
Aug 3, 2026
1,930.00
1,957.00
1,908.45
1,924.00
1,924.00
385,989
Jul 31, 2026
1,979.00
1,980.00
1,930.00
1,930.00
1,930.00
404,303
Jul 30, 2026
1,976.00
1,987.00
1,957.00
1,960.00
1,960.00
426,748
Jul 29, 2026
1,952.00
1,998.00
1,952.00
1,987.00
1,987.00
313,531
Jul 28, 2026
1,933.00
1,996.00
1,913.00
1,964.00
1,964.00
1,076,052
Jul 27, 2026
1,924.00
1,946.00
1,892.00
1,930.00
1,930.00
687,429
Jul 24, 2026
1,853.00
1,910.00
1,842.00
1,893.00
1,893.00
266,327
Jul 23, 2026
1,877.00
1,890.00
1,845.00
1,845.00
1,845.00
223,203
Jul 22, 2026
1,872.00
1,883.50
1,842.00
1,863.00
1,863.00
244,899
Jul 21, 2026
1,870.00
1,886.00
1,842.00
1,858.00
1,858.00
286,411
Jul 20, 2026
1,842.00
1,881.00
1,787.00
1,868.00
1,868.00
209,856
Jul 17, 2026
1,889.00
1,892.00
1,835.00
1,835.00
1,835.00
244,127
Jul 16, 2026
1,891.00
1,899.00
1,875.00
1,889.00
1,889.00
152,249
Jul 15, 2026
1,905.00
1,917.00
1,881.00
1,903.00
1,903.00
104,974
Jul 14, 2026
1,908.00
1,921.00
1,854.00
1,901.00
1,901.00
221,727
Jul 13, 2026
1,883.00
1,915.00
1,862.00
1,911.00
1,911.00
269,200
Jul 10, 2026
1,874.00
1,902.73
1,859.00
1,884.00
1,884.00
183,130
Jul 9, 2026
1,860.00
1,910.00
1,831.00
1,870.00
1,870.00
282,091
Jul 8, 2026
1,919.00
1,923.00
1,825.00
1,835.00
1,835.00
199,639
Jul 7, 2026
1,945.00
1,973.00
1,905.00
1,919.00
1,919.00
108,885
Jul 6, 2026
1,956.00
1,977.00
1,926.00
1,940.00
1,940.00
387,156
Jul 3, 2026
1,952.00
1,968.00
1,922.00
1,952.00
1,952.00
253,089
Jul 2, 2026
1,870.00
1,965.00
1,870.00
1,947.00
1,947.00
266,089
Jul 1, 2026
1,832.00
1,923.00
1,821.00
1,914.00
1,914.00
260,821
Jun 30, 2026
1,856.00
1,861.00
1,822.98
1,830.00
1,830.00
289,891
Jun 29, 2026
1,824.00
1,856.00
1,812.00
1,856.00
1,856.00
321,777
Jun 26, 2026
1,783.00
1,813.00
1,746.00
1,813.00
1,813.00
280,905
Jun 25, 2026
1,768.00
1,791.53
1,759.00
1,778.00
1,778.00
289,114
Jun 24, 2026
1,780.00
1,780.00
1,747.00
1,776.00
1,776.00
200,059
Jun 23, 2026
1,752.00
1,770.00
1,733.00
1,760.00
1,760.00
262,670
Jun 22, 2026
1,773.00
1,784.12
1,744.00
1,774.00
1,774.00
922,206
Jun 19, 2026
1,782.00
1,791.00
1,754.00
1,773.00
1,773.00
581,686
Jun 18, 2026
1,795.00
1,816.39
1,769.00
1,778.00
1,778.00
534,075
Jun 17, 2026
1,802.00
1,830.00
1,789.00
1,818.00
1,818.00
326,747
Jun 16, 2026
1,772.00
1,801.00
1,772.00
1,794.00
1,794.00
450,508
Jun 15, 2026
1,803.00
1,809.00
1,755.37
1,780.00
1,780.00
873,241
Jun 12, 2026
1,835.00
1,838.00
1,763.40
1,800.00
1,800.00
474,592
Jun 11, 2026
1,864.00
1,867.00
1,799.00
1,806.00
1,806.00
452,355
Jun 10, 2026
1,880.00
1,888.00
1,838.00
1,875.00
1,875.00
287,343
Jun 9, 2026
1,891.00
1,907.00
1,874.00
1,874.00
1,874.00
342,891
Jun 8, 2026
1,851.00
1,907.00
1,851.00
1,891.00
1,891.00
396,407
Jun 5, 2026
1,874.00
1,913.00
1,855.00
1,872.00
1,872.00
366,219
Jun 4, 2026
1,840.00
1,898.47
1,836.80
1,880.00
1,880.00
535,327
Jun 3, 2026
1,852.00
1,861.00
1,819.00
1,846.00
1,846.00
439,565
Jun 2, 2026
1,871.00
1,892.00
1,833.00
1,853.00
1,853.00
1,402,871
Jun 1, 2026
1,734.00
1,869.00
1,728.00
1,869.00
1,869.00
825,743
May 29, 2026
1,667.00
1,737.00
1,644.00
1,737.00
1,737.00
941,511
May 28, 2026
1,643.00
1,683.00
1,639.00
1,653.00
1,653.00
366,643
May 27, 2026
1,666.00
1,697.00
1,651.00
1,659.00
1,659.00
480,012
May 26, 2026
1,643.00
1,686.65
1,626.00
1,674.00
1,674.00
799,461
May 22, 2026
1,542.00
1,647.00
1,520.00
1,627.00
1,627.00
1,208,073
May 21, 2026
1,415.00
1,447.00
1,410.00
1,442.00
1,442.00
805,518
May 20, 2026
1,395.00
1,433.00
1,382.00
1,419.00
1,419.00
750,278
May 19, 2026
1,390.00
1,443.00
1,390.00
1,406.00
1,406.00
318,053
May 18, 2026
1,364.00
1,402.00
1,358.00
1,389.00
1,389.00
182,683
May 15, 2026
1,348.00
1,375.00
1,340.00
1,374.00
1,374.00
1,126,648
May 14, 2026
1,365.00
1,374.00
1,354.00
1,367.00
1,367.00
325,840
May 13, 2026
1,374.00
1,393.00
1,352.00
1,364.00
1,364.00
497,005
May 12, 2026
1,345.00
1,381.00
1,337.00
1,377.00
1,377.00
405,063
May 11, 2026
1,408.00
1,430.00
1,368.00
1,368.00
1,368.00
849,705
May 8, 2026
1,410.00
1,457.00
1,406.00
1,420.00
1,420.00
508,077
May 7, 2026
1,414.00
1,436.00
1,408.00
1,418.00
1,418.00
382,193
May 6, 2026
1,403.00
1,451.00
1,392.00
1,415.00
1,415.00
301,678
May 5, 2026
1,380.00
1,420.02
1,377.00
1,404.00
1,404.00
898,511
May 1, 2026
1,332.00
1,379.11
1,332.00
1,379.00
1,379.00
133,507
Apr 30, 2026
1,334.00
1,373.00
1,334.00
1,369.00
1,369.00
401,112
Apr 29, 2026
1,358.00
1,367.00
1,334.00
1,362.00
1,362.00
932,470
Apr 28, 2026
1,367.00
1,369.00
1,347.00
1,358.00
1,358.00
362,518
Apr 27, 2026
1,374.00
1,379.00
1,356.00
1,369.00
1,369.00
521,831
Apr 24, 2026
1,293.00
1,374.00
1,293.00
1,374.00
1,374.00
334,788
Apr 23, 2026
1,324.00
1,346.00
1,319.00
1,330.00
1,330.00
400,184
Apr 22, 2026
1,368.00
1,368.00
1,347.00
1,352.00
1,352.00
1,232,236
Apr 21, 2026
1,350.00
1,366.93
1,331.00
1,363.00
1,363.00
349,205
Apr 20, 2026
1,329.00
1,339.61
1,316.00
1,332.00
1,332.00
353,272
Apr 17, 2026
1,305.00
1,345.00
1,305.00
1,337.00
1,337.00
411,154
Apr 16, 2026
1,280.00
1,314.00
1,274.00
1,311.00
1,311.00
315,106
Apr 15, 2026
1,266.00
1,280.00
1,261.00
1,275.00
1,275.00
301,373
Apr 14, 2026
1,228.00
1,267.00
1,227.00
1,262.00
1,262.00
533,985
Apr 13, 2026
1,188.00
1,225.00
1,183.00
1,225.00
1,225.00
175,081
Apr 10, 2026
1,228.00
1,231.00
1,189.00
1,202.00
1,202.00
479,494
Apr 9, 2026
9.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
1,240.00
1,258.00
1,207.00
1,210.00
1,210.00
320,651
Apr 8, 2026
1,269.00
1,284.00
1,247.00
1,263.00
1,262.90
558,520
Apr 7, 2026
1,235.00
1,252.00
1,224.00
1,232.00
1,231.90
400,112
Apr 2, 2026
1,211.00
1,250.00
1,211.00
1,240.00
1,239.90
434,320
Apr 1, 2026
1,229.00
1,245.00
1,206.00
1,228.00
1,227.90
238,554
Mar 31, 2026
1,197.00
1,221.00
1,191.00
1,215.00
1,214.90
375,735
Mar 30, 2026
1,181.00
1,198.00
1,177.00
1,192.00
1,191.91
390,923
Mar 27, 2026
1,217.00
1,221.00
1,181.00
1,190.00
1,189.91
950,642
Mar 26, 2026
1,194.00
1,228.00
1,189.00
1,213.00
1,212.90
1,151,893
Mar 25, 2026
1,183.00
1,208.00
1,174.00
1,205.00
1,204.91
621,577
Mar 24, 2026
1,231.00
1,245.00
1,183.00
1,183.00
1,182.91
634,089
Mar 23, 2026
1,218.00
1,268.00
1,215.00
1,230.00
1,229.90
1,055,333
Mar 20, 2026
1,265.00
1,265.00
1,225.00
1,241.00
1,240.90
1,987,901
Mar 19, 2026
1,247.00
1,259.00
1,231.00
1,254.00
1,253.90
636,889
Mar 18, 2026
1,252.00
1,268.00
1,218.00
1,256.00
1,255.90
1,398,726
Mar 17, 2026
1,151.00
1,166.00
1,120.00
1,150.00
1,149.91
590,578
Mar 16, 2026
1,157.00
1,179.00
1,133.00
1,156.00
1,155.91
361,908
Mar 13, 2026
1,155.00
1,173.30
1,145.00
1,165.00
1,164.91
291,884
Mar 12, 2026
1,157.00
1,177.00
1,142.00
1,156.00
1,155.91
392,281
Mar 11, 2026
1,158.00
1,170.00
1,142.00
1,161.00
1,160.91
1,217,700
Mar 10, 2026
1,167.00
1,184.00
1,156.00
1,163.00
1,162.91
1,129,273
Mar 9, 2026
1,153.00
1,173.00
1,143.96
1,159.00
1,158.91
297,392
Mar 6, 2026
1,164.00
1,182.00
1,154.00
1,167.00
1,166.91
308,929
Mar 5, 2026
1,160.00
1,174.00
1,145.00
1,157.00
1,156.91
749,343
Mar 4, 2026
1,148.00
1,149.00
1,126.00
1,142.00
1,141.91
379,674
Mar 3, 2026
1,124.00
1,138.00
1,118.00
1,135.00
1,134.91
391,206
Mar 2, 2026
1,165.00
1,160.00
1,117.52
1,141.00
1,140.91
554,252
Feb 27, 2026
1,131.00
1,148.00
1,121.00
1,140.00
1,139.91
669,892
Feb 26, 2026
1,118.00
1,138.00
1,092.00
1,138.00
1,137.91
369,857
Feb 25, 2026
1,090.00
1,108.00
1,088.00
1,096.00
1,095.91
297,748
Feb 24, 2026
1,099.00
1,106.00
1,083.00
1,091.00
1,090.91
1,791,049
Feb 23, 2026
1,109.00
1,135.50
1,092.00
1,102.00
1,101.91
199,457
Feb 20, 2026
1,156.00
1,156.00
1,116.00
1,133.00
1,132.91
231,289
Feb 19, 2026
1,109.00
1,148.00
1,109.00
1,131.00
1,130.91
215,235
Feb 18, 2026
1,127.00
1,141.00
1,116.00
1,138.00
1,137.91
594,991
Feb 17, 2026
1,122.00
1,129.00
1,106.70
1,129.00
1,128.91
625,421
Feb 16, 2026
1,143.00
1,157.00
1,108.00
1,115.00
1,114.91
794,230
Feb 13, 2026
1,144.00
1,154.00
1,128.05
1,143.00
1,142.91
1,014,228
Feb 12, 2026
1,147.00
1,175.00
1,133.00
1,133.00
1,132.91
1,152,476
Feb 11, 2026
1,134.00
1,146.89
1,122.00
1,142.00
1,141.91
923,275
Feb 10, 2026
1,146.00
1,161.00
1,135.00
1,146.00
1,145.91
2,149,373
Feb 9, 2026
1,172.00
1,195.00
1,147.00
1,147.00
1,146.91
1,129,183
Feb 6, 2026
1,210.00
1,210.00
1,163.00
1,167.00
1,166.91
1,269,404
Feb 5, 2026
1,257.00
1,267.00
1,205.00
1,211.00
1,210.91
1,040,323
Feb 4, 2026
1,360.00
1,382.00
1,239.00
1,248.00
1,247.90
1,503,170
Feb 3, 2026
1,413.00
1,450.00
1,374.00
1,374.00
1,373.89
1,499,750
Feb 2, 2026
1,435.00
1,452.00
1,429.00
1,443.00
1,442.89
974,053
Jan 30, 2026
1,403.00
1,439.00
1,397.00
1,430.00
1,429.89
1,082,322
Jan 29, 2026
1,443.00
1,443.00
1,402.00
1,402.00
1,401.89
832,248
Jan 28, 2026
1,390.00
1,436.00
1,390.00
1,430.00
1,429.89
1,092,007
Jan 27, 2026
1,424.00
1,443.00
1,412.00
1,422.00
1,421.89
1,439,159
Jan 26, 2026
1,396.00
1,420.00
1,380.00
1,420.00
1,419.89
818,840
Jan 23, 2026
1,406.00
1,406.00
1,392.00
1,396.00
1,395.89
513,488
Jan 22, 2026
1,405.00
1,427.00
1,396.00
1,403.00
1,402.89
727,012
Jan 21, 2026
1,399.00
1,409.00
1,385.00
1,397.00
1,396.89
1,220,108
Jan 20, 2026
1,406.00
1,458.00
1,393.00
1,399.00
1,398.89
468,933
Jan 19, 2026
1,448.00
1,459.00
1,416.00
1,424.00
1,423.89
643,573
Jan 16, 2026
1,440.00
1,469.00
1,440.00
1,461.00
1,460.89
486,509
Jan 15, 2026
1,450.00
1,464.75
1,446.00
1,461.00
1,460.89
590,210
Jan 14, 2026
1,470.00
1,483.00
1,444.00
1,446.00
1,445.89
372,596
Jan 13, 2026
1,471.00
1,489.00
1,459.00
1,463.00
1,462.89
980,826
Jan 12, 2026
1,472.00
1,491.04
1,472.00
1,483.00
1,482.88
810,130
Jan 9, 2026
1,463.00
1,485.00
1,457.00
1,482.00
1,481.88
1,106,212
Jan 8, 2026
1,419.00
1,473.00
1,413.00
1,464.00
1,463.89
682,671
Jan 7, 2026
1,397.00
1,400.00
1,372.00
1,400.00
1,399.89
1,964,745
Jan 6, 2026
1,394.00
1,397.00
1,366.47
1,390.00
1,389.89
277,039
Jan 5, 2026
1,377.00
1,391.00
1,358.00
1,391.00
1,390.89
676,211
Jan 2, 2026
1,452.00
1,452.00
1,370.00
1,374.00
1,373.89
543,711
Dec 31, 2025
1,431.00
1,433.00
1,414.00
1,417.00
1,416.89
45,229
Dec 30, 2025
1,431.00
1,435.00
1,420.00
1,425.00
1,424.89
211,318
Dec 29, 2025
1,403.00
1,426.00
1,403.00
1,426.00
1,425.89
142,510
Dec 24, 2025
1,403.00
1,421.00
1,403.00
1,415.00
1,414.89
51,494
Dec 23, 2025
1,422.00
1,429.00
1,408.00
1,420.00
1,419.89
182,295
Dec 22, 2025
1,436.00
1,438.00
1,417.00
1,425.00
1,424.89
351,740
Dec 19, 2025
1,431.00
1,445.00
1,426.00
1,436.00
1,435.89
387,438
Dec 18, 2025
1,426.00
1,444.00
1,426.00
1,436.00
1,435.89
193,408
Dec 17, 2025
1,440.00
1,442.00
1,424.00
1,433.00
1,432.89
316,041
Dec 16, 2025
1,453.00
1,466.00
1,432.00
1,432.00
1,431.89
328,981
Dec 15, 2025
1,451.00
1,474.00
1,450.00
1,457.00
1,456.89
210,560
Dec 12, 2025
1,449.00
1,462.00
1,440.00
1,450.00
1,449.89
277,894
Dec 11, 2025
1,430.00
1,451.00
1,419.00
1,448.00
1,447.89
616,472
Dec 10, 2025
1,426.00
1,433.00
1,418.00
1,433.00
1,432.89
595,647
Dec 9, 2025
1,465.00
1,465.00
1,431.00
1,431.00
1,430.89
264,380
Dec 8, 2025
1,500.00
1,500.00
1,447.00
1,448.00
1,447.89
165,123
Dec 5, 2025
1,500.00
1,506.00
1,463.00
1,470.00
1,469.88
451,184
Dec 4, 2025
1,484.00
1,503.00
1,470.00
1,493.00
1,492.88
367,554
Dec 3, 2025
1,432.00
1,449.00
1,432.00
1,440.00
1,439.89
775,343
Dec 2, 2025
1,442.00
1,454.00
1,429.00
1,446.00
1,445.89
443,975
Dec 1, 2025
1,449.00
1,452.00
1,428.00
1,451.00
1,450.89
458,945
Nov 28, 2025
1,428.00
1,447.00
1,401.00
1,447.00
1,446.89
302,767
Nov 27, 2025
1,410.00
1,434.00
1,406.00
1,423.00
1,422.89
153,059
Nov 26, 2025
1,395.00
1,424.00
1,395.00
1,409.00
1,408.89
785,253
Nov 25, 2025
1,428.00
1,428.00
1,397.00
1,402.00
1,401.89
305,264
Nov 24, 2025
1,447.00
1,447.00
1,421.00
1,426.00
1,425.89
214,477
Nov 21, 2025
1,401.00
1,426.00
1,393.00
1,423.00
1,422.89
667,329
Nov 20, 2025
1,431.00
1,437.00
1,413.99
1,420.00
1,419.89
344,499
Nov 19, 2025
1,420.00
1,437.00
1,411.00
1,417.00
1,416.89
693,374
Nov 18, 2025
1,449.00
1,465.00
1,415.00
1,421.00
1,420.89
676,489
Nov 17, 2025
1,449.00
1,454.00
1,435.00
1,450.00
1,449.89
342,031
Nov 14, 2025
1,427.00
1,454.00
1,420.00
1,450.00
1,449.89
305,212
Nov 13, 2025
1,464.00
1,481.00
1,447.00
1,447.00
1,446.89
300,077
Nov 12, 2025
1,475.00
1,494.00
1,466.50
1,469.00
1,468.88
344,536
Nov 11, 2025
1,488.00
1,516.00
1,471.00
1,478.00
1,477.88
202,742
Nov 10, 2025
1,508.00
1,508.00
1,468.00
1,470.00
1,469.88
312,535
Nov 7, 2025
1,501.00
1,520.00
1,469.00
1,481.00
1,480.88
227,018
Nov 6, 2025
36.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
1,568.00
1,568.00
1,488.00
1,488.00
1,487.88
1,547,239
Nov 5, 2025
1,566.00
1,581.00
1,545.00
1,581.00
1,580.51
807,794
Nov 4, 2025
1,576.00
1,604.00
1,571.00
1,572.00
1,571.51
350,110
Nov 3, 2025
1,596.00
1,602.00
1,585.00
1,598.00
1,597.51
193,819
Oct 31, 2025
1,602.00
1,613.00
1,592.00
1,598.00
1,597.51
278,432
Oct 30, 2025
1,599.00
1,609.00
1,592.00
1,608.00
1,607.50
267,709
