LSE - Delayed Quote
GBp
Severfield plc (SFR.L)
38.50
-0.70
(-1.79%)
At close: October 30 at 4:35:02 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
|
38.00 | 40.00 | 37.50 | 38.50 | 38.50 | 816,902 |
|
Oct 29, 2026
|
38.80 | 39.95 | 37.50 | 39.20 | 39.20 | 184,259 |
|
Oct 28, 2026
|
38.80 | 39.90 | 37.45 | 38.55 | 38.55 | 859,758 |
|
Oct 27, 2026
|
37.45 | 39.00 | 37.45 | 37.50 | 37.50 | 104,051 |
|
Oct 26, 2026
|
38.00 | 40.00 | 37.45 | 37.70 | 37.70 | 119,048 |
|
Oct 23, 2026
|
39.00 | 39.85 | 37.50 | 38.00 | 38.00 | 311,313 |
|
Oct 22, 2026
|
38.50 | 39.95 | 37.45 | 38.10 | 38.10 | 105,258 |
|
Oct 21, 2026
|
37.25 | 41.78 | 37.25 | 38.00 | 38.00 | 1,429,145 |
|
Oct 20, 2026
|
37.10 | 37.20 | 34.80 | 37.10 | 37.10 | 62,198 |
|
Oct 19, 2026
|
37.95 | 37.95 | 35.10 | 36.20 | 36.20 | 200,679 |
|
Oct 16, 2026
|
37.00 | 37.95 | 35.55 | 37.95 | 37.95 | 145,058 |
|
Oct 15, 2026
|
35.00 | 37.75 | 35.00 | 37.60 | 37.60 | 283,070 |
|
Oct 14, 2026
|
36.00 | 38.15 | 35.50 | 35.50 | 35.50 | 144,139 |
|
Oct 13, 2026
|
38.30 | 38.30 | 36.00 | 37.00 | 37.00 | 2,245,106 |
|
Oct 12, 2026
|
36.50 | 38.15 | 36.10 | 38.15 | 38.15 | 79,586 |
|
Oct 9, 2026
|
37.65 | 38.40 | 36.00 | 37.20 | 37.20 | 152,060 |
|
Oct 8, 2026
|
37.65 | 38.50 | 37.00 | 37.60 | 37.60 | 184,626 |
|
Oct 7, 2026
|
38.00 | 38.90 | 33.65 | 37.75 | 37.75 | 363,959 |
|
Oct 6, 2026
|
39.90 | 39.90 | 37.55 | 38.00 | 38.00 | 360,489 |
|
Oct 5, 2026
|
39.80 | 39.80 | 37.45 | 39.60 | 39.60 | 152,988 |
|
Oct 2, 2026
|
39.30 | 39.70 | 37.40 | 39.50 | 39.50 | 578,130 |
|
Oct 1, 2026
|
39.80 | 39.80 | 37.40 | 38.35 | 38.35 | 307,135 |
|
Sep 30, 2026
|
39.50 | 39.80 | 37.50 | 38.80 | 38.80 | 139,102 |
|
Sep 29, 2026
|
39.90 | 39.90 | 38.22 | 39.00 | 39.00 | 200,206 |
|
Sep 28, 2026
|
38.90 | 39.95 | 37.45 | 39.50 | 39.50 | 324,725 |
|
Sep 25, 2026
|
38.20 | 39.00 | 37.82 | 38.80 | 38.80 | 465,599 |
|
Sep 24, 2026
|
38.00 | 38.35 | 37.45 | 38.35 | 38.35 | 847,843 |
|
Sep 23, 2026
|
38.00 | 38.90 | 37.40 | 38.00 | 38.00 | 122,292 |
|
Sep 22, 2026
|
38.55 | 38.95 | 37.25 | 38.00 | 38.00 | 146,854 |
|
Sep 21, 2026
|
38.55 | 39.00 | 37.25 | 38.55 | 38.55 | 152,381 |
|
Sep 18, 2026
|
38.00 | 38.80 | 37.30 | 38.80 | 38.80 | 425,249 |
|
Sep 17, 2026
|
37.70 | 38.60 | 37.55 | 38.00 | 38.00 | 244,582 |
|
Sep 16, 2026
|
38.00 | 38.45 | 37.25 | 37.55 | 37.55 | 1,616,230 |
|
Sep 15, 2026
|
37.05 | 38.60 | 37.00 | 37.25 | 37.25 | 332,304 |
|
Sep 14, 2026
|
38.65 | 38.65 | 36.90 | 37.25 | 37.25 | 905,532 |
|
Sep 11, 2026
|
38.65 | 38.65 | 37.50 | 37.50 | 37.50 | 129,765 |
|
Sep 10, 2026
|
37.60 | 38.60 | 37.50 | 38.60 | 38.60 | 122,448 |
|
Sep 9, 2026
|
38.00 | 38.60 | 37.42 | 37.65 | 37.65 | 211,037 |
|
Sep 8, 2026
|
38.00 | 38.00 | 37.50 | 37.50 | 37.50 | 156,625 |
|
Sep 7, 2026
|
37.50 | 38.30 | 37.50 | 37.50 | 37.50 | 22,587 |
|
Sep 4, 2026
|
37.55 | 38.65 | 37.55 | 38.30 | 38.30 | 100,492 |
|
Sep 3, 2026
|
37.50 | 38.65 | 37.50 | 37.50 | 37.50 | 53,091 |
|
Sep 2, 2026
|
38.00 | 39.00 | 37.65 | 38.65 | 38.65 | 475,322 |
|
Sep 1, 2026
|
39.00 | 39.31 | 37.55 | 38.10 | 38.10 | 321,286 |
|
Aug 28, 2026
|
39.00 | 39.50 | 37.55 | 38.10 | 38.10 | 184,710 |
|
Aug 27, 2026
|
38.70 | 39.50 | 37.55 | 38.85 | 38.85 | 157,257 |
|
Aug 26, 2026
|
39.00 | 39.50 | 37.50 | 39.50 | 39.50 | 332,954 |
|
Aug 25, 2026
|
38.30 | 38.80 | 38.00 | 38.00 | 38.00 | 434,186 |
|
Aug 24, 2026
|
37.80 | 38.80 | 37.30 | 38.00 | 38.00 | 709,835 |
|
Aug 21, 2026
|
37.50 | 38.50 | 37.27 | 37.70 | 37.70 | 352,787 |
|
Aug 20, 2026
|
38.70 | 38.80 | 37.50 | 38.00 | 38.00 | 287,378 |
|
Aug 19, 2026
|
37.50 | 38.50 | 37.50 | 38.25 | 38.25 | 290,921 |
|
Aug 18, 2026
|
38.40 | 39.00 | 37.50 | 37.50 | 37.50 | 44,764 |
|
Aug 17, 2026
|
37.50 | 38.60 | 37.50 | 37.50 | 37.50 | 275,732 |
|
Aug 14, 2026
|
38.05 | 38.60 | 37.50 | 37.50 | 37.50 | 115,552 |
|
Aug 13, 2026
|
38.30 | 38.60 | 37.50 | 37.50 | 37.50 | 180,892 |
|
Aug 12, 2026
|
38.60 | 38.60 | 37.50 | 38.00 | 38.00 | 191,347 |
|
Aug 11, 2026
|
37.50 | 38.70 | 37.50 | 38.40 | 38.40 | 52,319 |
|
Aug 10, 2026
|
39.80 | 40.00 | 37.90 | 38.25 | 38.25 | 206,678 |
|
Aug 7, 2026
|
38.00 | 39.00 | 37.45 | 38.80 | 38.80 | 513,048 |
|
Aug 6, 2026
|
37.90 | 38.00 | 37.06 | 37.45 | 37.45 | 678,814 |
|
Aug 5, 2026
|
37.70 | 38.00 | 35.80 | 37.40 | 37.40 | 609,790 |
|
Aug 4, 2026
|
37.95 | 38.00 | 35.80 | 37.70 | 37.70 | 239,746 |
|
Aug 3, 2026
|
37.50 | 38.00 | 35.80 | 37.35 | 37.35 | 235,567 |
|
Jul 31, 2026
|
37.40 | 38.00 | 36.80 | 37.50 | 37.50 | 367,557 |
|
Jul 30, 2026
|
37.95 | 38.00 | 35.85 | 37.95 | 37.95 | 202,353 |
|
Jul 29, 2026
|
37.60 | 38.30 | 36.00 | 37.70 | 37.70 | 712,965 |
|
Jul 28, 2026
|
37.60 | 38.55 | 36.55 | 36.70 | 36.70 | 234,038 |
|
Jul 27, 2026
|
37.00 | 38.50 | 36.55 | 38.50 | 38.50 | 217,967 |
|
Jul 24, 2026
|
36.25 | 37.90 | 36.25 | 37.90 | 37.90 | 749,481 |
|
Jul 23, 2026
|
38.45 | 38.45 | 36.40 | 37.90 | 37.90 | 77,487 |
|
Jul 22, 2026
|
37.95 | 38.30 | 36.35 | 38.25 | 38.25 | 376,061 |
|
Jul 21, 2026
|
38.05 | 38.50 | 36.55 | 37.85 | 37.85 | 218,916 |
|
Jul 20, 2026
|
36.10 | 38.65 | 36.00 | 38.30 | 38.30 | 656,274 |
|
Jul 17, 2026
|
37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 712,676 |
|
Jul 16, 2026
|
36.50 | 37.95 | 35.75 | 37.45 | 37.45 | 638,535 |
|
Jul 15, 2026
|
36.00 | 37.65 | 35.15 | 36.50 | 36.50 | 993,736 |
|
Jul 14, 2026
|
35.30 | 36.00 | 35.30 | 36.00 | 36.00 | 319,044 |
|
Jul 13, 2026
|
35.55 | 36.00 | 34.00 | 35.90 | 35.90 | 600,295 |
|
Jul 10, 2026
|
34.45 | 35.30 | 32.75 | 35.30 | 35.30 | 243,646 |
|
Jul 9, 2026
|
34.35 | 34.95 | 33.70 | 34.40 | 34.40 | 258,835 |
|
Jul 8, 2026
|
34.65 | 36.00 | 32.60 | 34.35 | 34.35 | 977,254 |
|
Jul 7, 2026
|
34.65 | 36.40 | 34.65 | 35.70 | 35.70 | 2,058,163 |
|
Jul 6, 2026
|
35.95 | 36.40 | 35.49 | 36.40 | 36.40 | 818,498 |
|
Jul 3, 2026
|
35.50 | 36.50 | 35.00 | 36.40 | 36.40 | 8,739,302 |
|
Jul 2, 2026
|
36.00 | 36.50 | 35.00 | 36.00 | 36.00 | 3,495,342 |
|
Jul 1, 2026
|
34.00 | 35.50 | 34.00 | 35.50 | 35.50 | 2,161,593 |
|
Jun 30, 2026
|
33.00 | 35.00 | 32.60 | 34.55 | 34.55 | 1,551,511 |
|
Jun 29, 2026
|
32.45 | 33.90 | 32.00 | 33.90 | 33.90 | 1,029,429 |
|
Jun 26, 2026
|
30.50 | 33.00 | 28.15 | 32.20 | 32.20 | 4,075,072 |
|
Jun 25, 2026
|
29.50 | 30.50 | 28.30 | 29.60 | 29.60 | 422,016 |
|
Jun 24, 2026
|
28.60 | 30.42 | 27.40 | 29.90 | 29.90 | 1,771,713 |
|
Jun 23, 2026
|
27.50 | 29.20 | 27.05 | 27.75 | 27.75 | 2,182,951 |
|
Jun 22, 2026
|
26.00 | 28.00 | 26.00 | 27.80 | 27.80 | 551,920 |
|
Jun 19, 2026
|
26.50 | 27.60 | 26.00 | 27.00 | 27.00 | 239,583 |
|
Jun 18, 2026
|
27.25 | 27.55 | 26.00 | 27.50 | 27.50 | 57,284 |
|
Jun 17, 2026
|
27.75 | 27.75 | 26.00 | 27.30 | 27.30 | 543,988 |
|
Jun 16, 2026
|
27.50 | 27.75 | 26.00 | 27.10 | 27.10 | 281,363 |
|
Jun 15, 2026
|
26.30 | 27.70 | 26.00 | 27.70 | 27.70 | 161,127 |
|
Jun 12, 2026
|
26.10 | 27.00 | 26.10 | 26.80 | 26.80 | 253,758 |
|
Jun 11, 2026
|
27.00 | 27.65 | 25.55 | 26.50 | 26.50 | 152,994 |
|
Jun 10, 2026
|
26.00 | 27.95 | 25.52 | 26.30 | 26.30 | 220,619 |
|
Jun 9, 2026
|
26.00 | 28.00 | 26.00 | 26.00 | 26.00 | 145,280 |
|
Jun 8, 2026
|
28.45 | 28.75 | 26.00 | 26.10 | 26.10 | 332,802 |
|
Jun 5, 2026
|
26.55 | 28.40 | 26.00 | 27.50 | 27.50 | 218,657 |
|
Jun 4, 2026
|
27.50 | 28.00 | 26.25 | 27.45 | 27.45 | 147,498 |
|
Jun 3, 2026
|
26.00 | 27.65 | 26.00 | 26.80 | 26.80 | 297,809 |
|
Jun 2, 2026
|
27.00 | 28.35 | 26.85 | 26.85 | 26.85 | 298,447 |
|
Jun 1, 2026
|
27.90 | 29.00 | 27.00 | 27.45 | 27.45 | 277,087 |
|
May 29, 2026
|
26.50 | 28.95 | 26.50 | 28.50 | 28.50 | 407,888 |
|
May 28, 2026
|
27.00 | 28.75 | 25.75 | 28.75 | 28.75 | 556,146 |
|
May 27, 2026
|
26.45 | 27.50 | 26.00 | 26.50 | 26.50 | 619,348 |
|
May 26, 2026
|
26.10 | 27.55 | 25.30 | 26.00 | 26.00 | 97,686 |
|
May 22, 2026
|
26.05 | 27.55 | 26.05 | 26.70 | 26.70 | 261,358 |
|
May 21, 2026
|
26.45 | 27.55 | 26.34 | 26.80 | 26.80 | 739,461 |
|
May 20, 2026
|
26.80 | 26.95 | 24.60 | 26.00 | 26.00 | 271,514 |
|
May 19, 2026
|
26.50 | 26.90 | 25.50 | 26.15 | 26.15 | 619,540 |
|
May 18, 2026
|
24.80 | 26.95 | 24.60 | 26.30 | 26.30 | 96,974 |
|
May 15, 2026
|
26.25 | 26.45 | 25.05 | 26.00 | 26.00 | 221,742 |
|
May 14, 2026
|
26.00 | 26.25 | 25.00 | 25.60 | 25.60 | 155,849 |
|
May 13, 2026
|
25.55 | 26.25 | 25.50 | 25.50 | 25.50 | 115,797 |
|
May 12, 2026
|
25.50 | 26.25 | 25.50 | 25.60 | 25.60 | 220,967 |
|
May 11, 2026
|
25.00 | 26.25 | 25.00 | 25.00 | 25.00 | 160,360 |
|
May 8, 2026
|
26.10 | 26.25 | 24.15 | 25.35 | 25.35 | 143,740 |
|
May 7, 2026
|
25.30 | 26.75 | 25.25 | 25.95 | 25.95 | 101,348 |
|
May 6, 2026
|
26.45 | 26.75 | 24.30 | 25.70 | 25.70 | 333,813 |
|
May 5, 2026
|
26.40 | 27.20 | 26.30 | 26.75 | 26.75 | 97,900 |
|
May 1, 2026
|
25.25 | 27.95 | 25.20 | 26.35 | 26.35 | 341,931 |
|
Apr 30, 2026
|
25.60 | 26.75 | 25.25 | 25.25 | 25.25 | 317,918 |
|
Apr 29, 2026
|
26.20 | 26.80 | 25.60 | 26.20 | 26.20 | 44,010 |
|
Apr 28, 2026
|
26.80 | 26.80 | 25.60 | 26.80 | 26.80 | 58,162 |
|
Apr 27, 2026
|
27.40 | 27.85 | 25.60 | 26.60 | 26.60 | 99,896 |
|
Apr 24, 2026
|
26.60 | 27.35 | 25.60 | 25.90 | 25.90 | 1,141,532 |
|
Apr 23, 2026
|
27.00 | 27.35 | 25.55 | 26.40 | 26.40 | 1,020,529 |
|
Apr 22, 2026
|
27.20 | 27.35 | 26.50 | 27.20 | 27.20 | 171,561 |
|
Apr 21, 2026
|
26.95 | 28.00 | 26.55 | 27.25 | 27.25 | 103,557 |
|
Apr 20, 2026
|
26.75 | 27.40 | 25.42 | 26.70 | 26.70 | 422,624 |
|
Apr 17, 2026
|
26.50 | 27.00 | 25.05 | 26.50 | 26.50 | 459,001 |
|
Apr 16, 2026
|
25.95 | 27.00 | 25.05 | 26.60 | 26.60 | 264,603 |
|
Apr 15, 2026
|
26.50 | 27.00 | 25.05 | 27.00 | 27.00 | 207,355 |
|
Apr 14, 2026
|
26.00 | 27.40 | 25.00 | 27.40 | 27.40 | 218,450 |
|
Apr 13, 2026
|
26.00 | 26.80 | 25.05 | 25.45 | 25.45 | 183,745 |
|
Apr 10, 2026
|
25.00 | 26.60 | 25.00 | 26.30 | 26.30 | 368,185 |
|
Apr 9, 2026
|
26.00 | 26.20 | 23.55 | 26.00 | 26.00 | 251,827 |
|
Apr 8, 2026
|
24.00 | 26.30 | 23.30 | 23.30 | 23.30 | 268,622 |
|
Apr 7, 2026
|
23.40 | 26.00 | 23.05 | 24.30 | 24.30 | 628,748 |
|
Apr 2, 2026
|
25.90 | 25.90 | 23.10 | 25.70 | 25.70 | 2,327,169 |
|
Apr 1, 2026
|
25.00 | 25.90 | 23.10 | 25.00 | 25.00 | 331,729 |
|
Mar 31, 2026
|
22.20 | 26.00 | 21.30 | 24.70 | 24.70 | 673,902 |
|
Mar 30, 2026
|
26.20 | 26.20 | 23.30 | 23.90 | 23.90 | 268,899 |
|
Mar 27, 2026
|
27.20 | 27.20 | 22.75 | 25.50 | 25.50 | 973,175 |
|
Mar 26, 2026
|
27.20 | 27.20 | 25.30 | 25.50 | 25.50 | 132,106 |
|
Mar 25, 2026
|
27.00 | 27.60 | 25.00 | 26.80 | 26.80 | 257,900 |
|
Mar 24, 2026
|
25.60 | 26.40 | 25.00 | 25.40 | 25.40 | 290,466 |
|
Mar 23, 2026
|
25.00 | 26.70 | 25.00 | 26.40 | 26.40 | 222,259 |
|
Mar 20, 2026
|
27.10 | 27.70 | 25.10 | 25.10 | 25.10 | 183,594 |
|
Mar 19, 2026
|
26.10 | 27.80 | 25.00 | 25.10 | 25.10 | 403,939 |
|
Mar 18, 2026
|
28.90 | 28.90 | 26.10 | 26.10 | 26.10 | 464,353 |
|
Mar 17, 2026
|
28.40 | 28.90 | 26.60 | 27.60 | 27.60 | 81,476 |
|
Mar 16, 2026
|
28.40 | 29.00 | 26.60 | 27.80 | 27.80 | 98,612 |
|
Mar 13, 2026
|
28.00 | 28.80 | 26.63 | 28.00 | 28.00 | 202,411 |
|
Mar 12, 2026
|
27.10 | 28.90 | 26.80 | 28.30 | 28.30 | 438,068 |
|
Mar 11, 2026
|
27.90 | 28.90 | 27.20 | 28.50 | 28.50 | 142,374 |
|
Mar 10, 2026
|
28.00 | 28.80 | 27.18 | 27.30 | 27.30 | 432,009 |
|
Mar 9, 2026
|
27.80 | 29.10 | 26.74 | 27.20 | 27.20 | 494,638 |
|
Mar 6, 2026
|
28.80 | 28.80 | 28.00 | 28.80 | 28.80 | 254,668 |
|
Mar 5, 2026
|
28.90 | 29.00 | 27.80 | 29.00 | 29.00 | 72,975 |
|
Mar 4, 2026
|
27.80 | 29.70 | 27.20 | 29.00 | 29.00 | 340,828 |
|
Mar 3, 2026
|
28.50 | 30.70 | 27.20 | 28.40 | 28.40 | 591,177 |
|
Mar 2, 2026
|
29.40 | 30.50 | 28.60 | 29.30 | 29.30 | 530,686 |
|
Feb 27, 2026
|
29.70 | 32.00 | 29.50 | 31.00 | 31.00 | 314,119 |
|
Feb 26, 2026
|
32.40 | 32.51 | 29.40 | 29.40 | 29.40 | 134,583 |
|
Feb 25, 2026
|
32.00 | 33.00 | 31.00 | 32.40 | 32.40 | 628,681 |
|
Feb 24, 2026
|
32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 211,102 |
|
Feb 23, 2026
|
32.00 | 32.00 | 30.70 | 31.70 | 31.70 | 250,214 |
|
Feb 20, 2026
|
32.00 | 32.00 | 29.70 | 30.70 | 30.70 | 219,140 |
|
Feb 19, 2026
|
31.60 | 31.60 | 30.40 | 31.10 | 31.10 | 283,797 |
|
Feb 18, 2026
|
30.40 | 31.90 | 28.10 | 31.70 | 31.70 | 1,137,619 |
|
Feb 17, 2026
|
30.50 | 30.50 | 28.90 | 29.30 | 29.30 | 2,245,552 |
|
Feb 16, 2026
|
29.90 | 30.40 | 28.10 | 29.80 | 29.80 | 1,150,234 |
|
Feb 13, 2026
|
30.00 | 30.00 | 28.00 | 30.00 | 30.00 | 390,241 |
|
Feb 12, 2026
|
28.60 | 30.90 | 28.60 | 29.50 | 29.50 | 295,376 |
|
Feb 11, 2026
|
30.70 | 31.10 | 28.60 | 29.50 | 29.50 | 111,021 |
|
Feb 10, 2026
|
30.00 | 31.00 | 28.70 | 30.00 | 30.00 | 852,561 |
|
Feb 9, 2026
|
29.50 | 30.00 | 28.10 | 29.10 | 29.10 | 394,487 |
|
Feb 6, 2026
|
28.60 | 29.50 | 28.50 | 28.90 | 28.90 | 430,273 |
|
Feb 5, 2026
|
29.50 | 29.50 | 27.50 | 29.40 | 29.40 | 457,276 |
|
Feb 4, 2026
|
28.00 | 29.50 | 28.00 | 28.70 | 28.70 | 1,384,690 |
|
Feb 3, 2026
|
29.00 | 29.50 | 27.90 | 29.10 | 29.10 | 382,688 |
|
Feb 2, 2026
|
27.70 | 29.40 | 26.90 | 29.00 | 29.00 | 120,066 |
|
Jan 30, 2026
|
26.80 | 28.90 | 26.80 | 27.00 | 27.00 | 880,086 |
|
Jan 29, 2026
|
27.30 | 29.40 | 27.10 | 28.60 | 28.60 | 429,873 |
|
Jan 28, 2026
|
28.00 | 29.70 | 27.20 | 27.60 | 27.60 | 345,566 |
|
Jan 27, 2026
|
28.40 | 29.60 | 27.60 | 28.70 | 28.70 | 298,303 |
|
Jan 26, 2026
|
27.10 | 29.60 | 27.10 | 28.80 | 28.80 | 214,541 |
|
Jan 23, 2026
|
29.00 | 29.60 | 27.00 | 27.10 | 27.10 | 230,259 |
|
Jan 22, 2026
|
29.50 | 29.50 | 27.10 | 29.00 | 29.00 | 614,809 |
|
Jan 21, 2026
|
29.80 | 29.90 | 27.60 | 29.50 | 29.50 | 210,416 |
|
Jan 20, 2026
|
28.40 | 29.60 | 26.90 | 28.60 | 28.60 | 1,004,444 |
|
Jan 19, 2026
|
28.50 | 28.50 | 28.00 | 28.00 | 28.00 | 146,400 |
|
Jan 16, 2026
|
29.20 | 29.40 | 28.30 | 28.50 | 28.50 | 136,898 |
|
Jan 15, 2026
|
28.50 | 29.30 | 28.30 | 28.50 | 28.50 | 92,583 |
|
Jan 14, 2026
|
28.30 | 29.30 | 28.30 | 28.50 | 28.50 | 42,515 |
|
Jan 13, 2026
|
28.70 | 29.30 | 28.70 | 28.70 | 28.70 | 260,372 |
|
Jan 12, 2026
|
29.40 | 29.40 | 28.46 | 29.40 | 29.40 | 71,413 |
|
Jan 9, 2026
|
28.50 | 29.40 | 28.30 | 29.40 | 29.40 | 137,915 |
|
Jan 8, 2026
|
29.90 | 29.90 | 28.10 | 29.40 | 29.40 | 41,804 |
|
Jan 7, 2026
|
28.00 | 29.80 | 28.00 | 28.50 | 28.50 | 876,254 |
|
Jan 6, 2026
|
28.00 | 28.55 | 27.40 | 28.20 | 28.20 | 245,113 |
|
Jan 5, 2026
|
28.70 | 28.70 | 28.00 | 28.50 | 28.50 | 317,621 |
|
Jan 2, 2026
|
28.10 | 28.90 | 28.00 | 28.10 | 28.10 | 294,686 |
|
Dec 31, 2025
|
28.80 | 29.70 | 28.20 | 28.90 | 28.90 | 182,595 |
|
Dec 30, 2025
|
27.40 | 28.70 | 27.40 | 28.00 | 28.00 | 67,924 |
|
Dec 29, 2025
|
28.00 | 28.80 | 28.00 | 28.00 | 28.00 | 146,662 |
|
Dec 24, 2025
|
27.00 | 29.70 | 27.00 | 28.00 | 28.00 | 101,361 |
|
Dec 23, 2025
|
28.50 | 29.50 | 28.00 | 28.30 | 28.30 | 80,547 |
|
Dec 22, 2025
|
28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 468,418 |
|
Dec 19, 2025
|
28.70 | 29.00 | 28.00 | 29.00 | 29.00 | 364,151 |
|
Dec 18, 2025
|
28.00 | 29.00 | 27.40 | 28.50 | 28.50 | 445,011 |
|
Dec 17, 2025
|
28.40 | 29.00 | 28.00 | 28.40 | 28.40 | 218,916 |
|
Dec 16, 2025
|
29.00 | 29.00 | 28.29 | 28.40 | 28.40 | 97,440 |
|
Dec 15, 2025
|
29.00 | 29.00 | 28.00 | 28.10 | 28.10 | 88,949 |
|
Dec 12, 2025
|
28.00 | 29.70 | 28.00 | 28.50 | 28.50 | 179,151 |
|
Dec 11, 2025
|
29.30 | 29.70 | 28.00 | 29.60 | 29.60 | 115,184 |
|
Dec 10, 2025
|
28.20 | 29.80 | 28.20 | 29.10 | 29.10 | 155,238 |
|
Dec 9, 2025
|
28.50 | 28.80 | 27.60 | 28.50 | 28.50 | 1,359,827 |
|
Dec 8, 2025
|
27.40 | 29.80 | 27.30 | 28.60 | 28.60 | 566,208 |
|
Dec 5, 2025
|
29.40 | 29.40 | 27.90 | 29.40 | 29.40 | 95,778 |
|
Dec 4, 2025
|
29.20 | 29.46 | 28.60 | 28.60 | 28.60 | 204,514 |
|
Dec 3, 2025
|
29.20 | 29.80 | 28.50 | 29.00 | 29.00 | 369,004 |
|
Dec 2, 2025
|
28.00 | 29.90 | 26.50 | 29.20 | 29.20 | 1,226,624 |
|
Dec 1, 2025
|
29.50 | 30.00 | 27.50 | 29.80 | 29.80 | 464,390 |
|
Nov 28, 2025
|
28.50 | 29.90 | 27.50 | 29.70 | 29.70 | 170,368 |
|
Nov 27, 2025
|
29.00 | 29.60 | 27.60 | 28.60 | 28.60 | 46,683 |
|
Nov 26, 2025
|
28.60 | 30.20 | 28.00 | 29.70 | 29.70 | 133,566 |
|
Nov 25, 2025
|
27.40 | 29.30 | 27.30 | 29.30 | 29.30 | 156,484 |
|
Nov 24, 2025
|
27.40 | 28.60 | 27.30 | 27.30 | 27.30 | 276,324 |
|
Nov 21, 2025
|
27.40 | 28.60 | 27.40 | 28.00 | 28.00 | 46,569 |
|
Nov 20, 2025
|
28.30 | 29.60 | 27.95 | 28.10 | 28.10 | 139,474 |
|
Nov 19, 2025
|
28.30 | 29.80 | 27.40 | 28.00 | 28.00 | 222,486 |
|
Nov 18, 2025
|
28.30 | 30.20 | 28.30 | 29.40 | 29.40 | 221,336 |
|
Nov 17, 2025
|
27.80 | 29.93 | 27.70 | 29.00 | 29.00 | 276,382 |
|
Nov 14, 2025
|
28.70 | 29.50 | 27.40 | 27.60 | 27.60 | 505,165 |
|
Nov 13, 2025
|
28.70 | 29.50 | 28.70 | 28.70 | 28.70 | 25,322 |
|
Nov 12, 2025
|
28.70 | 30.30 | 28.70 | 29.10 | 29.10 | 238,038 |
|
Nov 11, 2025
|
29.00 | 30.00 | 28.70 | 29.00 | 29.00 | 145,131 |
|
Nov 10, 2025
|
28.70 | 30.00 | 28.50 | 30.00 | 30.00 | 148,351 |
|
Nov 7, 2025
|
29.00 | 30.90 | 28.70 | 29.20 | 29.20 | 255,534 |
|
Nov 6, 2025
|
28.80 | 30.68 | 28.50 | 29.90 | 29.90 | 205,348 |
|
Nov 5, 2025
|
28.50 | 30.00 | 28.50 | 29.20 | 29.20 | 327,235 |
|
Nov 4, 2025
|
29.00 | 30.00 | 28.90 | 29.90 | 29.90 | 391,427 |
|
Nov 3, 2025
|
29.50 | 30.00 | 28.50 | 29.10 | 29.10 | 169,978 |
|
Oct 31, 2025
|
29.40 | 30.00 | 27.40 | 30.00 | 30.00 | 316,987 |
|
Oct 30, 2025
|
28.40 | 29.10 | 27.30 | 29.10 | 29.10 | 259,370 |
