LSE - Delayed Quote
GBp
SSE plc (SSE.L)
2,627.00
-20.00
(-0.76%)
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 29, 2026
2,614.00
2,668.00
2,603.00
2,647.00
2,647.00
2,254,278
Oct 28, 2026
2,479.00
2,604.00
2,476.00
2,604.00
2,604.00
2,440,365
Oct 27, 2026
2,483.00
2,499.00
2,459.00
2,490.00
2,490.00
2,787,046
Oct 26, 2026
2,529.00
2,529.00
2,470.00
2,485.00
2,485.00
3,200,185
Oct 23, 2026
2,561.00
2,568.00
2,488.00
2,522.00
2,522.00
2,824,785
Oct 22, 2026
2,544.00
2,564.00
2,529.00
2,564.00
2,564.00
2,271,984
Oct 21, 2026
2,565.00
2,572.00
2,537.00
2,562.00
2,562.00
3,794,162
Oct 20, 2026
2,508.00
2,554.00
2,493.00
2,554.00
2,554.00
1,549,031
Oct 19, 2026
2,564.00
2,570.00
2,505.00
2,505.00
2,505.00
1,641,207
Oct 16, 2026
2,542.00
2,586.00
2,528.00
2,574.00
2,574.00
1,964,747
Oct 15, 2026
2,541.00
2,556.00
2,511.00
2,540.00
2,540.00
2,084,162
Oct 14, 2026
2,524.00
2,544.00
2,477.00
2,521.00
2,521.00
1,998,158
Oct 13, 2026
2,489.00
2,526.00
2,482.00
2,514.00
2,514.00
2,348,325
Oct 12, 2026
2,473.00
2,492.00
2,450.00
2,477.00
2,477.00
1,465,659
Oct 9, 2026
2,468.00
2,476.00
2,442.00
2,454.00
2,454.00
1,014,525
Oct 8, 2026
2,443.00
2,482.00
2,435.00
2,437.00
2,437.00
2,877,759
Oct 7, 2026
2,478.00
2,478.00
2,425.00
2,459.00
2,459.00
2,117,827
Oct 6, 2026
2,493.00
2,499.00
2,450.00
2,472.00
2,472.00
3,626,679
Oct 5, 2026
2,460.00
2,489.00
2,435.00
2,466.00
2,466.00
1,287,158
Oct 2, 2026
2,477.00
2,485.00
2,421.00
2,447.00
2,447.00
2,291,505
Oct 1, 2026
2,467.00
2,521.00
2,442.00
2,473.00
2,473.00
3,160,304
Sep 30, 2026
2,460.00
2,518.00
2,460.00
2,491.00
2,491.00
4,075,352
Sep 29, 2026
2,420.00
2,462.00
2,399.00
2,437.00
2,437.00
6,928,115
Sep 28, 2026
2,480.00
2,512.00
2,458.00
2,458.00
2,458.00
1,403,971
Sep 25, 2026
2,485.00
2,515.00
2,454.00
2,456.00
2,456.00
1,498,734
Sep 24, 2026
2,465.00
2,489.00
2,435.00
2,475.00
2,475.00
3,972,519
Sep 23, 2026
2,478.00
2,500.00
2,470.00
2,470.00
2,470.00
2,797,524
Sep 22, 2026
2,480.00
2,503.00
2,439.00
2,469.00
2,469.00
1,941,390
Sep 21, 2026
2,431.00
2,482.00
2,426.00
2,476.00
2,476.00
1,539,672
Sep 18, 2026
2,482.00
2,492.00
2,431.76
2,432.00
2,432.00
6,564,952
Sep 17, 2026
2,408.00
2,495.00
2,405.00
2,487.00
2,487.00
2,507,098
Sep 16, 2026
2,344.00
2,406.00
2,339.00
2,401.00
2,401.00
1,987,298
Sep 15, 2026
2,311.00
2,349.00
2,288.00
2,333.00
2,333.00
1,400,099
Sep 14, 2026
2,363.00
2,370.00
2,302.00
2,312.00
2,312.00
1,318,327
Sep 11, 2026
2,374.00
2,394.00
2,349.00
2,362.00
2,362.00
1,495,372
Sep 10, 2026
2,385.00
2,405.00
2,352.00
2,364.00
2,364.00
1,852,137
Sep 9, 2026
2,395.00
2,450.61
2,378.00
2,385.00
2,385.00
1,538,779
Sep 8, 2026
2,396.00
2,405.00
2,367.00
2,394.00
2,394.00
1,802,278
Sep 7, 2026
2,399.00
2,438.00
2,395.55
2,402.00
2,402.00
852,520
Sep 4, 2026
2,372.00
2,449.91
2,349.00
2,401.00
2,401.00
2,617,597
Sep 3, 2026
2,374.00
2,395.00
2,326.00
2,375.00
2,375.00
3,007,424
Sep 2, 2026
2,418.00
2,438.00
2,346.00
2,359.00
2,359.00
4,687,052
Sep 1, 2026
2,442.00
2,459.00
2,392.00
2,406.00
2,406.00
3,006,895
Aug 28, 2026
2,394.00
2,456.00
2,394.00
2,449.00
2,449.00
3,046,443
Aug 27, 2026
2,410.00
2,420.00
2,346.00
2,381.00
2,381.00
1,491,739
Aug 26, 2026
2,414.00
2,430.00
2,399.00
2,416.00
2,416.00
2,210,745
Aug 25, 2026
2,382.00
2,413.00
2,374.00
2,409.00
2,409.00
1,743,851
Aug 24, 2026
2,381.00
2,387.00
2,342.82
2,371.00
2,371.00
1,226,484
Aug 21, 2026
2,386.00
2,423.00
2,383.00
2,386.00
2,386.00
1,787,388
Aug 20, 2026
2,391.00
2,405.00
2,359.00
2,385.00
2,385.00
3,268,040
Aug 19, 2026
2,420.00
2,437.00
2,377.00
2,382.00
2,382.00
2,344,229
Aug 18, 2026
2,409.00
2,427.00
2,386.00
2,427.00
2,427.00
3,046,422
Aug 17, 2026
2,424.00
2,431.00
2,400.00
2,400.00
2,400.00
1,981,400
Aug 14, 2026
2,432.00
2,436.00
2,389.00
2,420.00
2,420.00
1,423,828
Aug 13, 2026
2,431.00
2,437.00
2,409.46
2,431.00
2,431.00
2,566,282
Aug 12, 2026
2,410.00
2,441.00
2,398.00
2,431.00
2,431.00
2,045,774
Aug 11, 2026
2,381.00
2,400.00
2,371.00
2,398.00
2,398.00
2,542,751
Aug 10, 2026
2,387.00
2,410.00
2,363.00
2,378.00
2,378.00
2,268,456
Aug 7, 2026
2,373.00
2,400.00
2,357.00
2,390.00
2,390.00
3,404,436
Aug 6, 2026
2,356.00
2,382.00
2,350.00
2,376.00
2,376.00
1,204,089
Aug 5, 2026
2,388.00
2,398.00
2,342.00
2,342.00
2,342.00
3,746,174
Aug 4, 2026
2,367.00
2,386.00
2,344.00
2,356.00
2,356.00
1,657,248
Aug 3, 2026
2,342.00
2,359.00
2,323.00
2,356.00
2,356.00
2,706,508
Jul 31, 2026
2,361.00
2,382.00
2,330.00
2,346.00
2,346.00
1,910,696
Jul 30, 2026
2,314.00
2,372.00
2,302.00
2,347.00
2,347.00
2,185,233
Jul 29, 2026
2,357.00
2,372.00
2,307.00
2,322.00
2,322.00
7,185,792
Jul 28, 2026
2,380.00
2,382.00
2,339.00
2,352.00
2,352.00
2,255,945
Jul 27, 2026
2,433.00
2,437.00
2,375.81
2,377.00
2,377.00
1,527,140
Jul 24, 2026
2,431.00
2,440.00
2,416.00
2,422.00
2,422.00
1,822,603
Jul 23, 2026
47.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
2,473.00
2,479.00
2,409.75
2,440.00
2,440.00
3,585,260
Jul 22, 2026
2,445.00
2,532.00
2,435.00
2,530.00
2,529.53
2,932,979
Jul 21, 2026
2,449.00
2,469.00
2,426.00
2,450.00
2,449.54
1,676,669
Jul 20, 2026
2,476.00
2,492.00
2,454.48
2,460.00
2,459.54
2,148,437
Jul 17, 2026
2,441.00
2,496.00
2,440.00
2,488.00
2,487.53
4,904,145
Jul 16, 2026
2,454.00
2,464.00
2,403.00
2,429.00
2,428.55
6,270,587
Jul 15, 2026
2,468.00
2,511.00
2,453.00
2,468.00
2,467.54
2,564,110
Jul 14, 2026
2,435.00
2,480.00
2,428.70
2,478.00
2,477.54
6,399,561
Jul 13, 2026
2,419.00
2,451.00
2,190.00
2,439.00
2,438.54
1,010,917
Jul 10, 2026
2,424.00
2,439.00
2,409.63
2,426.00
2,425.55
2,400,220
Jul 9, 2026
2,451.00
2,465.00
2,415.00
2,417.00
2,416.55
1,609,463
Jul 8, 2026
2,472.00
2,485.00
2,438.00
2,475.58
2,475.12
2,662,865
Jul 7, 2026
2,479.00
2,491.00
2,434.00
2,477.00
2,476.54
5,798,988
Jul 6, 2026
2,508.00
2,510.23
2,456.00
2,473.00
2,472.54
2,854,940
Jul 3, 2026
2,489.00
2,526.00
2,475.00
2,507.00
2,506.53
2,063,214
Jul 2, 2026
2,382.00
2,460.00
2,379.00
2,460.00
2,459.54
7,290,720
Jul 1, 2026
2,439.00
2,442.00
2,372.00
2,386.00
2,385.55
2,646,196
Jun 30, 2026
2,471.00
2,483.00
2,424.00
2,436.00
2,435.54
3,215,939
Jun 29, 2026
2,418.00
2,459.12
2,410.00
2,459.00
2,458.54
4,967,326
Jun 26, 2026
2,425.00
2,441.00
2,378.00
2,421.00
2,420.55
3,475,661
Jun 25, 2026
2,350.00
2,435.00
2,349.00
2,419.00
2,418.55
4,915,037
Jun 24, 2026
2,332.00
2,354.00
2,319.00
2,348.00
2,347.56
4,999,699
Jun 23, 2026
2,350.00
2,360.00
2,297.00
2,338.00
2,337.56
4,906,870
Jun 22, 2026
2,314.00
2,369.00
2,308.00
2,347.00
2,346.56
2,433,346
Jun 19, 2026
2,317.00
2,325.23
2,269.00
2,325.00
2,324.57
7,564,969
Jun 18, 2026
2,348.00
2,356.00
2,312.00
2,312.00
2,311.57
6,806,448
Jun 17, 2026
2,354.00
2,359.00
2,321.00
2,355.00
2,354.56
2,106,587
Jun 16, 2026
2,392.00
2,398.00
2,356.00
2,358.00
2,357.56
2,587,203
Jun 15, 2026
2,400.00
2,400.00
2,348.00
2,376.00
2,375.56
2,483,975
Jun 12, 2026
2,409.00
2,410.00
2,364.00
2,400.00
2,399.55
3,348,404
Jun 11, 2026
2,365.00
2,406.00
2,353.00
2,396.00
2,395.55
2,262,421
Jun 10, 2026
2,362.00
2,365.00
2,327.00
2,360.00
2,359.56
2,422,545
Jun 9, 2026
2,387.00
2,394.00
2,356.00
2,358.00
2,357.56
3,324,592
Jun 8, 2026
2,410.00
2,422.00
2,356.00
2,381.00
2,380.55
2,502,983
Jun 5, 2026
2,420.00
2,422.00
2,380.00
2,400.00
2,399.55
3,150,707
Jun 4, 2026
2,340.00
2,388.00
2,329.00
2,388.00
2,387.55
7,883,312
Jun 3, 2026
2,268.00
2,343.00
2,268.00
2,336.00
2,335.56
3,054,201
Jun 2, 2026
2,309.00
2,323.00
2,256.00
2,256.00
2,255.58
3,910,844
Jun 1, 2026
2,327.00
2,349.00
2,291.00
2,308.00
2,307.57
6,013,889
May 29, 2026
2,394.00
2,408.00
2,330.98
2,331.00
2,330.56
9,205,195
May 28, 2026
2,451.00
2,458.00
2,379.00
2,405.00
2,404.55
2,808,802
May 27, 2026
2,455.00
2,462.00
2,405.00
2,430.00
2,429.55
3,657,365
May 26, 2026
2,436.00
2,464.00
2,431.00
2,459.00
2,458.54
3,369,379
May 22, 2026
2,402.00
2,430.00
2,386.00
2,427.00
2,426.55
2,991,624
May 21, 2026
2,337.00
2,409.00
2,324.00
2,409.00
2,408.55
6,785,198
May 20, 2026
2,346.00
2,354.00
2,318.00
2,337.00
2,336.56
7,427,403
May 19, 2026
2,342.00
2,390.00
2,324.00
2,325.00
2,324.57
5,643,899
May 18, 2026
2,270.00
2,345.00
2,242.00
2,345.00
2,344.56
3,785,434
May 15, 2026
2,410.00
2,428.00
2,261.00
2,271.00
2,270.58
9,313,692
May 14, 2026
2,466.00
2,475.00
2,447.00
2,459.00
2,458.54
3,909,438
May 13, 2026
2,490.00
2,512.00
2,426.00
2,450.00
2,449.54
6,809,614
May 12, 2026
2,477.00
2,480.00
2,444.00
2,480.00
2,479.54
4,995,179
May 11, 2026
2,511.00
2,525.00
2,476.00
2,503.00
2,502.53
4,936,181
May 8, 2026
2,451.00
2,528.50
2,451.00
2,505.00
2,504.53
2,260,606
May 7, 2026
2,534.50
2,537.50
2,470.00
2,477.75
2,477.29
6,313,146
May 6, 2026
2,559.50
2,567.00
2,498.78
2,534.50
2,534.03
4,942,585
May 5, 2026
2,615.50
2,629.50
2,536.50
2,552.50
2,552.02
2,703,838
May 1, 2026
2,648.50
2,648.50
2,616.00
2,619.00
2,618.51
1,164,239
Apr 30, 2026
2,572.00
2,651.50
2,566.50
2,641.00
2,640.51
3,639,099
Apr 29, 2026
2,607.00
2,614.50
2,548.50
2,564.50
2,564.02
1,920,344
Apr 28, 2026
2,616.00
2,633.50
2,592.50
2,618.50
2,618.01
2,204,215
Apr 27, 2026
2,625.00
2,651.50
2,607.50
2,610.00
2,609.51
2,204,171
Apr 24, 2026
2,657.50
2,664.50
2,618.50
2,635.00
2,634.51
3,384,238
Apr 23, 2026
2,609.00
2,680.00
2,591.50
2,661.50
2,661.00
2,863,183
Apr 22, 2026
2,580.00
2,645.18
2,574.00
2,623.50
2,623.01
2,600,072
Apr 21, 2026
2,590.00
2,634.00
2,571.52
2,583.50
2,583.02
4,113,278
Apr 20, 2026
2,492.50
2,536.00
2,470.50
2,516.50
2,516.03
7,026,678
Apr 17, 2026
2,570.00
2,573.00
2,420.40
2,469.50
2,469.04
9,612,385
Apr 16, 2026
2,699.00
2,734.50
2,644.50
2,644.50
2,644.01
4,124,858
Apr 15, 2026
2,714.00
2,723.50
2,697.00
2,708.50
2,707.99
2,300,082
Apr 14, 2026
2,693.50
2,720.50
2,678.50
2,720.50
2,719.99
1,721,341
Apr 13, 2026
2,738.00
2,767.50
2,699.28
2,699.50
2,699.00
2,212,550
Apr 10, 2026
2,741.00
2,761.00
2,727.00
2,752.50
2,751.99
5,911,912
Apr 9, 2026
2,729.00
2,757.50
2,719.00
2,757.50
2,756.98
2,591,068
Apr 8, 2026
2,737.00
2,750.00
2,689.00
2,706.00
2,705.49
4,654,930
Apr 7, 2026
2,721.00
2,730.00
2,681.00
2,700.00
2,699.50
3,261,205
Apr 2, 2026
2,665.00
2,728.00
2,658.00
2,728.00
2,727.49
4,160,937
Apr 1, 2026
2,631.00
2,693.00
2,621.00
2,676.00
2,675.50
2,799,282
Mar 31, 2026
2,571.00
2,632.00
2,566.00
2,595.00
2,594.51
8,786,796
Mar 30, 2026
2,476.00
2,576.00
2,471.00
2,574.00
2,573.52
2,865,314
Mar 27, 2026
2,527.00
2,532.00
2,429.00
2,482.00
2,481.54
4,697,293
Mar 26, 2026
2,561.00
2,563.00
2,494.00
2,504.00
2,503.53
3,011,198
Mar 25, 2026
2,549.00
2,584.00
2,534.00
2,553.00
2,552.52
2,477,300
Mar 24, 2026
2,513.00
2,529.00
2,481.00
2,529.00
2,528.53
2,841,421
Mar 23, 2026
2,519.00
2,584.00
2,488.00
2,496.00
2,495.53
3,649,046
Mar 20, 2026
2,673.00
2,696.00
2,573.00
2,573.00
2,572.52
12,790,041
Mar 19, 2026
2,650.00
2,681.00
2,630.00
2,653.00
2,652.50
3,790,335
Mar 18, 2026
2,761.00
2,761.00
2,685.00
2,685.00
2,684.50
2,826,615
Mar 17, 2026
2,718.00
2,763.00
2,718.00
2,743.00
2,742.49
1,779,946
Mar 16, 2026
2,713.00
2,755.00
2,707.72
2,717.00
2,716.49
1,521,578
Mar 13, 2026
2,691.00
2,757.00
2,671.00
2,730.00
2,729.49
1,786,746
Mar 12, 2026
2,624.00
2,704.00
2,622.00
2,704.00
2,703.49
3,417,801
Mar 11, 2026
2,628.00
2,660.00
2,598.00
2,621.00
2,620.51
3,598,801
Mar 10, 2026
2,656.00
2,706.00
2,642.00
2,654.00
2,653.50
3,238,016
Mar 9, 2026
2,576.00
2,631.00
2,546.64
2,631.00
2,630.51
2,500,434
Mar 6, 2026
2,638.00
2,670.00
2,600.00
2,623.00
2,622.51
2,386,494
Mar 5, 2026
2,660.00
2,694.00
2,639.00
2,639.00
2,638.51
2,948,466
Mar 4, 2026
2,627.00
2,666.00
2,619.00
2,653.00
2,652.50
3,629,178
Mar 3, 2026
2,644.00
2,654.05
2,567.00
2,617.00
2,616.51
3,211,396
Mar 2, 2026
2,718.00
2,713.00
2,636.00
2,693.00
2,692.50
3,106,304
Feb 27, 2026
2,687.00
2,705.00
2,673.84
2,689.00
2,688.50
4,820,993
Feb 26, 2026
2,680.00
2,695.00
2,653.00
2,693.00
2,692.50
2,486,337
Feb 25, 2026
2,616.00
2,686.00
2,605.00
2,686.00
2,685.50
2,013,523
Feb 24, 2026
2,600.00
2,646.00
2,591.00
2,613.00
2,612.51
2,676,388
Feb 23, 2026
2,596.00
2,606.00
2,580.00
2,580.00
2,579.52
1,636,398
Feb 20, 2026
2,545.00
2,605.00
2,517.00
2,593.00
2,592.52
2,797,916
Feb 19, 2026
2,572.00
2,589.11
2,511.00
2,550.00
2,549.52
6,330,702
Feb 18, 2026
2,647.00
2,667.00
2,604.00
2,604.00
2,603.51
3,857,007
Feb 17, 2026
2,620.00
2,650.00
2,604.00
2,650.00
2,649.50
2,204,240
Feb 16, 2026
2,633.00
2,633.00
2,575.00
2,607.00
2,606.51
2,459,323
Feb 13, 2026
2,618.00
2,645.00
2,579.00
2,641.00
2,640.51
7,525,483
Feb 12, 2026
2,630.00
2,643.00
2,585.00
2,615.00
2,614.51
4,016,566
Feb 11, 2026
2,562.00
2,643.00
2,548.00
2,636.00
2,635.51
3,474,655
Feb 10, 2026
2,493.00
2,552.00
2,479.00
2,550.00
2,549.52
5,054,744
Feb 9, 2026
2,510.00
2,524.00
2,442.00
2,499.00
2,498.53
3,708,382
Feb 6, 2026
2,468.00
2,526.00
2,465.00
2,510.00
2,509.53
6,562,613
Feb 5, 2026
2,471.00
2,481.00
2,421.00
2,480.00
2,479.54
4,010,557
Feb 4, 2026
2,447.00
2,538.00
2,423.00
2,495.00
2,494.53
5,126,633
Feb 3, 2026
2,413.00
2,447.00
2,399.00
2,435.00
2,434.54
2,649,715
Feb 2, 2026
2,418.00
2,458.00
2,411.00
2,411.00
2,410.55
2,900,908
Jan 30, 2026
2,411.00
2,443.00
2,409.00
2,422.00
2,421.55
2,635,569
Jan 29, 2026
2,410.00
2,439.00
2,388.00
2,422.00
2,421.55
1,775,740
Jan 28, 2026
2,399.00
2,419.00
2,377.00
2,413.00
2,412.55
2,846,723
Jan 27, 2026
2,367.00
2,397.00
2,354.00
2,397.00
2,396.55
1,927,135
Jan 26, 2026
2,323.00
2,374.00
2,317.00
2,356.00
2,355.56
2,068,405
Jan 23, 2026
2,327.00
2,329.00
2,299.00
2,322.00
2,321.57
3,644,360
Jan 22, 2026
2,345.00
2,383.00
2,312.00
2,328.00
2,327.56
2,928,356
Jan 21, 2026
2,330.00
2,343.00
2,322.00
2,334.00
2,333.56
1,225,240
Jan 20, 2026
2,351.00
2,360.00
2,297.00
2,322.00
2,321.57
1,787,221
Jan 19, 2026
2,343.00
2,364.00
2,331.00
2,363.00
2,362.56
3,516,118
Jan 16, 2026
2,323.00
2,349.00
2,302.00
2,343.00
2,342.56
4,195,154
Jan 15, 2026
2,306.00
2,320.00
2,287.00
2,317.00
2,316.57
3,432,961
Jan 14, 2026
2,310.00
2,317.00
2,256.41
2,295.00
2,294.57
3,279,259
Jan 13, 2026
2,283.00
2,290.00
2,247.00
2,250.00
2,249.58
3,139,706
Jan 12, 2026
2,303.00
2,310.00
2,268.00
2,283.00
2,282.57
983,397
Jan 9, 2026
2,267.00
2,315.00
2,256.00
2,313.00
2,312.57
2,069,947
Jan 8, 2026
2,298.00
2,326.00
2,267.00
2,267.00
2,266.58
1,887,352
Jan 7, 2026
2,290.00
2,319.00
2,284.00
2,306.00
2,305.57
2,264,229
Jan 6, 2026
2,259.00
2,324.00
2,245.00
2,277.00
2,276.57
2,147,490
Jan 5, 2026
2,243.00
2,266.00
2,204.00
2,254.00
2,253.58
1,902,165
Jan 2, 2026
2,173.00
2,237.00
2,160.00
2,231.00
2,230.58
1,617,070
Dec 31, 2025
2,194.00
2,199.00
2,179.00
2,179.00
2,178.59
809,839
Dec 30, 2025
2,173.00
2,199.00
2,160.20
2,195.00
2,194.59
1,404,214
Dec 29, 2025
2,157.00
2,175.00
2,144.00
2,171.00
2,170.59
1,447,142
Dec 24, 2025
2,161.00
2,165.00
2,149.00
2,155.00
2,154.60
205,193
Dec 23, 2025
2,152.00
2,166.00
2,145.00
2,159.00
2,158.60
1,192,167
Dec 22, 2025
2,149.00
2,164.00
2,137.00
2,147.00
2,146.60
1,248,523
Dec 19, 2025
2,171.00
2,175.00
2,154.00
2,168.00
2,167.59
4,615,162
Dec 18, 2025
2,161.00
2,173.00
2,149.00
2,151.00
2,150.60
2,139,732
Dec 17, 2025
2,147.00
2,191.00
2,141.57
2,156.00
2,155.60
4,026,322
Dec 16, 2025
2,141.00
2,148.00
2,122.00
2,126.00
2,125.60
2,881,872
Dec 15, 2025
2,123.00
2,141.00
2,109.00
2,136.00
2,135.60
3,974,394
Dec 12, 2025
2,096.00
2,122.00
2,092.00
2,108.00
2,107.61
3,588,626
Dec 11, 2025
2,091.00
2,100.00
2,076.00
2,088.00
2,087.61
4,217,761
Dec 10, 2025
2,128.00
2,140.00
2,091.00
2,092.00
2,091.61
3,367,319
Dec 9, 2025
2,155.00
2,158.00
2,134.00
2,140.00
2,139.60
1,856,368
Dec 8, 2025
2,150.00
2,157.00
2,141.28
2,147.00
2,146.60
2,166,484
Dec 5, 2025
2,181.00
2,197.00
2,163.00
2,163.00
2,162.60
3,637,782
Dec 4, 2025
21.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
2,210.00
2,215.00
2,165.00
2,189.00
2,188.59
2,770,026
Dec 3, 2025
2,230.00
2,240.00
2,197.00
2,227.00
2,226.37
2,099,510
Dec 2, 2025
2,220.00
2,241.00
2,207.00
2,227.00
2,226.37
4,591,229
Dec 1, 2025
2,163.00
2,212.83
2,158.00
2,206.00
2,205.38
5,025,662
Nov 28, 2025
2,210.00
2,221.00
2,171.00
2,198.00
2,197.38
3,630,871
Nov 27, 2025
2,189.00
2,205.00
2,165.00
2,202.00
2,201.38
3,162,857
Nov 26, 2025
2,149.00
2,193.00
2,102.00
2,192.00
2,191.38
7,205,839
Nov 25, 2025
2,134.00
2,160.00
2,118.00
2,151.00
2,150.39
2,781,713
Nov 24, 2025
2,181.00
2,188.03
2,127.79
2,128.00
2,127.40
18,540,598
Nov 21, 2025
2,183.00
2,191.00
2,165.00
2,176.00
2,175.38
7,365,649
Nov 20, 2025
2,200.00
2,242.00
2,186.00
2,186.00
2,185.38
5,532,949
Nov 19, 2025
2,230.00
2,239.00
2,193.00
2,193.00
2,192.38
5,435,146
Nov 18, 2025
2,236.00
2,255.00
2,200.00
2,226.00
2,225.37
4,159,924
Nov 17, 2025
2,230.00
2,279.00
2,223.53
2,251.00
2,250.36
14,408,368
Nov 14, 2025
2,227.00
2,250.00
2,204.00
2,227.00
2,226.37
5,552,524
Nov 13, 2025
2,250.00
2,304.00
2,050.00
2,263.00
2,262.36
10,924,456
Nov 12, 2025
2,170.00
2,307.00
2,139.00
2,307.00
2,306.35
9,950,222
Nov 11, 2025
1,971.50
2,009.00
1,944.00
1,974.50
1,973.94
3,669,625
Nov 10, 2025
1,872.00
1,957.00
1,843.00
1,943.00
1,942.45
3,512,241
Nov 7, 2025
1,899.50
1,917.50
1,862.00
1,868.50
1,867.97
2,280,605
Nov 6, 2025
1,907.50
1,927.00
1,888.50
1,902.00
1,901.46
2,718,695
Nov 5, 2025
1,889.50
1,896.50
1,859.45
1,887.00
1,886.47
3,617,692
Nov 4, 2025
1,897.00
1,905.50
1,870.50
1,888.00
1,887.47
2,396,662
Nov 3, 2025
1,915.00
1,918.50
1,892.00
1,900.50
1,899.96
1,953,292
Oct 31, 2025
1,918.50
1,930.00
1,913.50
1,916.00
1,915.46
1,870,315
Oct 30, 2025
1,898.00
1,931.50
1,891.00
1,924.50
1,923.96
3,697,966
