Cboe UK
GBp
Whitbread plc (WTBL.XC)
2,744.00
+8.00
(+0.29%)
At close: October 30 at 4:29:51 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
2,756.50
2,782.00
2,741.00
2,744.00
2,744.00
72,470
Oct 29, 2026
36.399998
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
2,800.00
2,808.00
2,730.00
2,736.00
2,736.00
194,620
Oct 28, 2026
2,585.00
2,774.00
2,584.50
2,723.00
2,722.64
319,273
Oct 27, 2026
2,577.00
2,616.00
2,574.00
2,594.00
2,593.65
122,317
Oct 26, 2026
2,609.00
2,627.00
2,597.00
2,608.00
2,607.65
123,020
Oct 23, 2026
2,579.00
2,602.00
2,558.00
2,592.00
2,591.65
124,997
Oct 22, 2026
2,626.00
2,626.00
2,574.00
2,580.00
2,579.66
161,277
Oct 21, 2026
2,624.00
2,655.50
2,620.00
2,636.00
2,635.65
106,801
Oct 20, 2026
2,599.00
2,646.00
2,594.50
2,642.00
2,641.65
151,485
Oct 19, 2026
2,592.00
2,605.00
2,554.00
2,604.00
2,603.65
141,111
Oct 16, 2026
2,576.00
2,608.00
2,555.00
2,603.00
2,602.65
106,004
Oct 15, 2026
2,578.00
2,623.00
2,572.00
2,601.00
2,600.65
175,987
Oct 14, 2026
2,582.00
2,610.00
2,517.00
2,545.00
2,544.66
144,036
Oct 13, 2026
2,596.00
2,596.00
2,516.00
2,558.00
2,557.66
200,200
Oct 12, 2026
2,491.00
2,506.00
2,466.50
2,504.00
2,503.67
107,155
Oct 9, 2026
2,459.00
2,489.00
2,447.00
2,486.00
2,485.67
72,013
Oct 8, 2026
2,455.00
2,474.00
2,443.00
2,456.00
2,455.67
63,896
Oct 7, 2026
2,536.00
2,540.00
2,469.00
2,472.00
2,471.67
192,074
Oct 6, 2026
2,461.00
2,552.50
2,445.00
2,532.50
2,532.16
268,098
Oct 5, 2026
2,413.00
2,430.00
2,373.00
2,423.00
2,422.68
252,878
Oct 2, 2026
2,394.00
2,558.00
2,384.00
2,449.00
2,448.67
337,649
Oct 1, 2026
2,371.00
2,415.00
2,352.00
2,391.00
2,390.68
159,204
Sep 30, 2026
2,415.00
2,443.00
2,395.00
2,395.00
2,394.68
112,420
Sep 29, 2026
2,360.00
2,400.00
2,359.00
2,399.00
2,398.68
81,099
Sep 28, 2026
2,357.50
2,391.00
2,353.00
2,360.00
2,359.68
100,469
Sep 25, 2026
2,348.00
2,356.00
2,328.00
2,346.50
2,346.19
86,030
Sep 24, 2026
2,325.00
2,341.00
2,307.00
2,326.00
2,325.69
109,652
Sep 23, 2026
2,342.50
2,353.00
2,308.00
2,317.00
2,316.69
81,654
Sep 22, 2026
2,391.00
2,391.00
2,331.00
2,345.50
2,345.19
104,123
Sep 21, 2026
2,329.00
2,333.00
2,306.00
2,320.00
2,319.69
93,925
Sep 18, 2026
2,333.00
2,333.00
2,301.50
2,308.00
2,307.69
97,004
Sep 17, 2026
2,352.00
2,364.00
2,329.00
2,345.50
2,345.19
58,358
Sep 16, 2026
2,321.00
2,358.00
2,316.00
2,347.00
2,346.69
95,045
Sep 15, 2026
2,326.00
2,342.00
2,317.00
2,332.00
2,331.69
134,692
Sep 14, 2026
2,371.00
2,371.00
2,316.00
2,328.00
2,327.69
74,916
Sep 11, 2026
2,348.00
2,363.00
2,335.00
2,358.00
2,357.68
87,577
Sep 10, 2026
2,356.00
2,392.00
2,338.00
2,341.00
2,340.69
122,092
Sep 9, 2026
2,303.00
2,325.00
2,289.00
2,322.00
2,321.69
102,124
Sep 8, 2026
2,355.00
2,355.00
2,316.00
2,317.00
2,316.69
92,662
Sep 7, 2026
2,358.00
2,365.00
2,332.00
2,337.00
2,336.69
56,018
Sep 4, 2026
2,380.00
2,406.00
2,367.00
2,378.00
2,377.68
85,430
Sep 3, 2026
2,394.00
2,404.00
2,370.00
2,384.00
2,383.68
121,921
Sep 2, 2026
2,386.00
2,417.00
2,381.00
2,398.00
2,397.68
87,218
Sep 1, 2026
2,431.00
2,436.00
2,380.00
2,393.00
2,392.68
145,959
Aug 28, 2026
2,492.00
2,492.00
2,453.00
2,463.00
2,462.67
91,300
Aug 27, 2026
2,484.00
2,526.00
2,476.00
2,485.00
2,484.67
73,028
Aug 26, 2026
2,493.00
2,516.00
2,488.00
2,499.00
2,498.67
72,262
Aug 25, 2026
2,465.00
2,492.00
2,457.00
2,473.00
2,472.67
65,605
Aug 24, 2026
2,410.00
2,472.00
2,410.00
2,457.00
2,456.67
85,056
Aug 21, 2026
2,421.00
2,452.00
2,415.00
2,416.00
2,415.68
60,838
Aug 20, 2026
2,450.00
2,456.00
2,423.00
2,430.00
2,429.68
57,822
Aug 19, 2026
2,460.00
2,467.00
2,422.00
2,460.50
2,460.17
82,498
Aug 18, 2026
2,463.00
2,509.00
2,463.00
2,476.00
2,475.67
81,749
Aug 17, 2026
2,465.00
2,475.50
2,439.00
2,449.00
2,448.67
88,667
Aug 14, 2026
2,525.00
2,533.00
2,475.00
2,477.00
2,476.67
56,898
Aug 13, 2026
2,500.00
2,541.00
2,484.50
2,505.50
2,505.17
81,525
Aug 12, 2026
2,466.50
2,486.00
2,437.00
2,484.00
2,483.67
78,783
Aug 11, 2026
2,448.00
2,484.00
2,434.00
2,464.00
2,463.67
106,402
Aug 10, 2026
2,507.00
2,519.50
2,458.00
2,463.00
2,462.67
81,311
Aug 7, 2026
2,513.00
2,534.00
2,490.00
2,528.00
2,527.66
109,514
Aug 6, 2026
2,539.00
2,548.00
2,519.00
2,528.00
2,527.66
65,035
Aug 5, 2026
2,524.00
2,534.00
2,485.00
2,529.00
2,528.66
70,193
Aug 4, 2026
2,523.50
2,540.00
2,497.50
2,521.00
2,520.66
79,184
Aug 3, 2026
2,531.50
2,567.00
2,528.00
2,541.00
2,540.66
77,424
Jul 31, 2026
2,511.00
2,534.00
2,509.00
2,521.00
2,520.66
99,239
Jul 30, 2026
2,519.00
2,571.00
2,519.00
2,537.00
2,536.66
96,630
Jul 29, 2026
2,523.00
2,533.00
2,502.00
2,529.50
2,529.16
79,649
Jul 28, 2026
2,488.00
2,521.00
2,488.00
2,517.00
2,516.66
113,946
Jul 27, 2026
2,485.00
2,518.00
2,464.00
2,466.00
2,465.67
172,186
Jul 24, 2026
2,389.00
2,442.00
2,387.00
2,438.00
2,437.67
189,032
Jul 23, 2026
2,424.00
2,431.00
2,361.00
2,384.00
2,383.68
184,666
Jul 22, 2026
2,386.00
2,457.00
2,361.00
2,446.00
2,445.67
120,571
Jul 21, 2026
2,393.00
2,435.00
2,379.00
2,408.00
2,407.68
102,958
Jul 20, 2026
2,381.00
2,437.00
2,380.00
2,406.00
2,405.68
137,992
Jul 17, 2026
2,370.00
2,403.00
2,370.00
2,387.00
2,386.68
122,338
Jul 16, 2026
2,323.00
2,384.00
2,320.50
2,380.00
2,379.68
127,842
Jul 15, 2026
2,284.00
2,336.00
2,281.00
2,334.00
2,333.69
113,889
Jul 14, 2026
2,270.00
2,295.00
2,256.00
2,289.00
2,288.69
177,711
Jul 13, 2026
2,338.00
2,340.00
2,308.00
2,312.00
2,311.69
117,164
Jul 10, 2026
2,339.00
2,347.00
2,318.00
2,339.00
2,338.69
67,111
Jul 9, 2026
2,329.00
2,338.00
2,300.00
2,332.00
2,331.69
65,519
Jul 8, 2026
2,376.00
2,376.00
2,307.00
2,314.00
2,313.69
127,261
Jul 7, 2026
2,364.00
2,388.00
2,354.00
2,378.00
2,377.68
87,659
Jul 6, 2026
2,415.00
2,427.00
2,342.50
2,360.00
2,359.68
69,671
Jul 3, 2026
2,412.00
2,429.00
2,367.00
2,413.00
2,412.68
68,431
Jul 2, 2026
2,359.00
2,400.00
2,359.00
2,392.50
2,392.18
84,542
Jul 1, 2026
2,394.00
2,394.00
2,342.50
2,367.00
2,366.68
90,610
Jun 30, 2026
2,402.00
2,438.00
2,397.00
2,399.00
2,398.68
148,550
Jun 29, 2026
2,451.00
2,451.00
2,413.00
2,420.00
2,419.68
100,824
Jun 26, 2026
2,516.00
2,525.00
2,428.00
2,448.50
2,448.17
160,627
Jun 25, 2026
2,553.00
2,585.00
2,525.50
2,525.50
2,525.16
121,645
Jun 24, 2026
2,450.50
2,550.00
2,446.00
2,538.00
2,537.66
180,769
Jun 23, 2026
2,433.00
2,460.00
2,426.00
2,449.00
2,448.67
109,981
Jun 22, 2026
2,391.50
2,469.00
2,384.00
2,459.00
2,458.67
609,511
Jun 19, 2026
2,409.00
2,409.00
2,369.00
2,384.00
2,383.68
52,146
Jun 18, 2026
2,418.50
2,445.00
2,353.00
2,412.00
2,411.68
509,746
Jun 17, 2026
2,427.00
2,427.00
2,389.50
2,408.00
2,407.68
101,715
Jun 16, 2026
2,388.00
2,421.00
2,388.00
2,411.00
2,410.68
148,160
Jun 15, 2026
2,412.00
2,452.00
2,389.50
2,391.00
2,390.68
220,745
Jun 12, 2026
2,365.00
2,410.00
2,365.00
2,394.50
2,394.18
144,248
Jun 11, 2026
2,323.00
2,350.00
2,306.00
2,317.00
2,316.69
114,652
Jun 10, 2026
2,348.00
2,359.00
2,320.00
2,342.00
2,341.69
77,793
Jun 9, 2026
2,321.00
2,373.00
2,318.50
2,347.00
2,346.69
110,471
Jun 8, 2026
2,328.00
2,380.00
2,326.00
2,348.50
2,348.19
94,110
Jun 5, 2026
2,378.50
2,409.00
2,357.50
2,357.50
2,357.18
93,050
Jun 4, 2026
2,347.50
2,399.00
2,347.50
2,373.00
2,372.68
115,681
Jun 3, 2026
2,303.00
2,364.00
2,298.00
2,345.00
2,344.69
101,751
Jun 2, 2026
2,306.00
2,335.00
2,272.00
2,283.00
2,282.69
92,673
Jun 1, 2026
2,342.50
2,353.00
2,282.00
2,305.00
2,304.69
178,229
May 29, 2026
2,371.00
2,395.00
2,346.50
2,366.00
2,365.68
215,710
May 28, 2026
2,404.00
2,404.00
2,345.00
2,370.00
2,369.68
260,244
May 27, 2026
2,421.00
2,461.00
2,411.00
2,420.00
2,419.68
310,639
May 26, 2026
2,390.00
2,431.00
2,373.00
2,406.00
2,405.68
192,597
May 22, 2026
2,393.50
2,438.00
2,380.00
2,385.00
2,384.68
376,115
May 21, 2026
60.600002
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
2,367.00
2,399.00
2,335.00
2,378.50
2,378.18
201,327
May 20, 2026
2,332.50
2,415.50
2,312.00
2,404.00
2,403.07
102,037
May 19, 2026
2,355.50
2,369.00
2,311.00
2,337.00
2,336.10
128,054
May 18, 2026
2,276.00
2,395.00
2,246.00
2,330.00
2,329.10
254,207
May 15, 2026
2,320.00
2,322.00
2,262.00
2,291.50
2,290.62
129,857
May 14, 2026
2,287.00
2,337.00
2,280.00
2,333.50
2,332.60
149,088
May 13, 2026
2,255.50
2,296.00
2,238.00
2,284.00
2,283.12
202,205
May 12, 2026
2,298.00
2,310.00
2,259.00
2,281.00
2,280.12
233,627
May 11, 2026
2,409.00
2,421.50
2,324.50
2,338.00
2,337.10
150,057
May 8, 2026
2,300.00
2,395.00
2,295.00
2,389.00
2,388.08
262,538
May 7, 2026
2,351.00
2,385.00
2,318.00
2,334.00
2,333.10
130,919
May 6, 2026
2,291.00
2,367.00
2,277.00
2,361.50
2,360.59
308,742
May 5, 2026
2,239.50
2,290.00
2,239.50
2,281.00
2,280.12
356,992
May 1, 2026
2,213.50
2,333.00
2,213.50
2,310.00
2,309.11
123,589
Apr 30, 2026
2,169.00
2,329.00
2,102.00
2,252.00
2,251.13
794,994
Apr 29, 2026
2,394.50
2,406.00
2,363.00
2,393.00
2,392.08
148,134
Apr 28, 2026
2,462.00
2,463.00
2,394.00
2,418.00
2,417.07
97,014
Apr 27, 2026
2,522.00
2,547.00
2,465.00
2,470.00
2,469.05
122,868
Apr 24, 2026
2,422.00
2,478.00
2,419.00
2,467.50
2,466.55
88,059
Apr 23, 2026
2,435.00
2,455.00
2,406.00
2,442.50
2,441.56
119,083
Apr 22, 2026
2,463.00
2,463.00
2,430.00
2,454.00
2,453.05
117,756
Apr 21, 2026
2,529.00
2,535.00
2,468.00
2,470.50
2,469.55
85,627
Apr 20, 2026
2,546.00
2,546.00
2,507.00
2,511.00
2,510.03
127,140
Apr 17, 2026
2,522.00
2,581.00
2,494.00
2,561.50
2,560.51
171,627
Apr 16, 2026
2,512.00
2,541.00
2,490.00
2,496.00
2,495.04
186,725
Apr 15, 2026
2,531.00
2,531.00
2,461.00
2,500.00
2,499.04
122,764
Apr 14, 2026
2,500.00
2,520.50
2,493.00
2,507.00
2,506.03
76,391
Apr 13, 2026
2,480.00
2,481.00
2,434.50
2,479.00
2,478.04
116,071
Apr 10, 2026
2,464.00
2,512.00
2,452.00
2,492.00
2,491.04
109,311
Apr 9, 2026
2,470.00
2,472.00
2,428.00
2,456.00
2,455.05
93,291
Apr 8, 2026
2,530.50
2,561.00
2,480.00
2,488.50
2,487.54
229,639
Apr 7, 2026
2,381.00
2,440.00
2,354.00
2,414.00
2,413.07
343,987
Apr 2, 2026
2,325.00
2,401.50
2,313.50
2,390.00
2,389.08
83,334
Apr 1, 2026
2,337.00
2,374.00
2,313.00
2,343.50
2,342.60
126,886
Mar 31, 2026
2,292.00
2,327.00
2,287.00
2,291.00
2,290.12
103,791
Mar 30, 2026
2,244.00
2,291.00
2,216.50
2,290.00
2,289.12
158,456
Mar 27, 2026
2,324.00
2,324.00
2,249.00
2,254.00
2,253.13
421,197
Mar 26, 2026
2,318.00
2,331.00
2,296.50
2,310.00
2,309.11
247,504
Mar 25, 2026
2,333.00
2,360.00
2,317.00
2,331.00
2,330.10
229,713
Mar 24, 2026
2,334.50
2,343.00
2,300.00
2,329.00
2,328.10
167,941
Mar 23, 2026
2,254.00
2,375.00
2,254.00
2,327.50
2,326.60
199,258
Mar 20, 2026
2,340.00
2,349.00
2,289.00
2,289.00
2,288.12
280,067
Mar 19, 2026
2,354.00
2,354.00
2,285.00
2,312.00
2,311.11
431,103
Mar 18, 2026
2,401.00
2,410.00
2,379.00
2,385.00
2,384.08
93,428
Mar 17, 2026
2,361.00
2,410.00
2,333.00
2,379.00
2,378.08
94,223
Mar 16, 2026
2,364.00
2,383.00
2,348.00
2,374.00
2,373.08
84,243
Mar 13, 2026
2,364.50
2,376.00
2,327.50
2,346.50
2,345.59
82,946
Mar 12, 2026
2,425.00
2,428.00
2,381.00
2,393.00
2,392.08
96,761
Mar 11, 2026
2,444.00
2,447.00
2,417.00
2,427.00
2,426.06
72,149
Mar 10, 2026
2,480.00
2,483.00
2,433.00
2,449.50
2,448.56
129,001
Mar 9, 2026
2,489.00
2,489.00
2,397.00
2,440.00
2,439.06
166,593
Mar 6, 2026
2,575.00
2,599.00
2,501.00
2,502.00
2,501.03
109,725
Mar 5, 2026
2,528.00
2,558.00
2,507.00
2,534.00
2,533.02
127,657
Mar 4, 2026
2,522.00
2,560.00
2,500.00
2,525.00
2,524.03
192,978
Mar 3, 2026
2,534.00
2,534.00
2,464.00
2,499.00
2,498.04
136,629
Mar 2, 2026
2,568.00
2,570.50
2,495.00
2,535.00
2,534.02
189,633
Feb 27, 2026
2,609.00
2,618.00
2,573.00
2,609.00
2,607.99
133,107
Feb 26, 2026
2,611.00
2,640.00
2,593.00
2,615.00
2,613.99
101,700
Feb 25, 2026
2,627.00
2,667.00
2,611.00
2,613.00
2,611.99
155,021
Feb 24, 2026
2,612.00
2,661.00
2,611.00
2,627.00
2,625.99
174,319
Feb 23, 2026
2,716.00
2,727.00
2,626.00
2,631.00
2,629.99
156,254
Feb 20, 2026
2,742.00
2,769.00
2,719.00
2,721.00
2,719.95
91,250
Feb 19, 2026
2,761.00
2,761.00
2,677.00
2,727.00
2,725.95
154,330
Feb 18, 2026
2,734.00
2,769.00
2,722.00
2,744.50
2,743.44
97,451
Feb 17, 2026
2,712.00
2,745.00
2,685.00
2,744.00
2,742.94
144,838
Feb 16, 2026
2,700.00
2,750.00
2,691.50
2,692.00
2,690.96
128,416
Feb 13, 2026
2,710.00
2,736.00
2,686.00
2,686.00
2,684.96
126,414
Feb 12, 2026
2,716.00
2,760.00
2,702.00
2,730.00
2,728.95
156,650
Feb 11, 2026
2,732.00
2,741.00
2,708.00
2,715.00
2,713.95
88,851
Feb 10, 2026
2,691.00
2,723.00
2,684.50
2,723.00
2,721.95
160,434
Feb 9, 2026
2,710.00
2,715.00
2,647.00
2,685.00
2,683.96
173,939
Feb 6, 2026
2,700.00
2,730.00
2,672.00
2,711.00
2,709.95
163,605
Feb 5, 2026
2,770.00
2,770.00
2,704.00
2,724.00
2,722.95
164,480
Feb 4, 2026
2,689.00
2,819.00
2,689.00
2,788.00
2,786.92
112,297
Feb 3, 2026
2,760.00
2,760.00
2,688.00
2,705.00
2,703.96
244,091
Feb 2, 2026
2,716.00
2,766.00
2,682.50
2,756.00
2,754.94
118,806
Jan 30, 2026
2,709.00
2,726.00
2,673.00
2,719.00
2,717.95
169,386
Jan 29, 2026
2,751.00
2,771.00
2,726.00
2,751.00
2,749.94
104,075
Jan 28, 2026
2,768.00
2,786.00
2,743.00
2,750.00
2,748.94
102,882
Jan 27, 2026
2,775.00
2,907.00
2,755.00
2,778.00
2,776.93
247,848
Jan 26, 2026
2,754.00
2,796.00
2,752.00
2,763.50
2,762.43
67,038
Jan 23, 2026
2,744.50
2,772.50
2,734.00
2,744.00
2,742.94
116,289
Jan 22, 2026
2,752.00
2,783.00
2,742.50
2,765.00
2,763.93
188,959
Jan 21, 2026
2,751.00
2,770.00
2,705.00
2,731.00
2,729.95
125,091
Jan 20, 2026
2,757.00
2,779.00
2,727.00
2,753.00
2,751.94
115,808
Jan 19, 2026
2,803.50
2,814.00
2,762.50
2,774.00
2,772.93
104,934
Jan 16, 2026
2,797.00
2,809.00
2,770.00
2,781.50
2,780.43
116,429
Jan 15, 2026
2,800.00
2,801.00
2,758.00
2,790.00
2,788.92
107,079
Jan 14, 2026
2,765.00
2,819.00
2,745.00
2,768.50
2,767.43
186,097
Jan 13, 2026
2,735.00
2,767.00
2,674.00
2,758.00
2,756.94
338,153
Jan 12, 2026
2,634.00
2,634.00
2,573.00
2,589.00
2,588.00
137,811
Jan 9, 2026
2,601.00
2,633.00
2,597.00
2,621.00
2,619.99
159,778
Jan 8, 2026
2,542.00
2,628.00
2,540.00
2,623.00
2,621.99
185,947
Jan 7, 2026
2,542.00
2,563.00
2,509.00
2,560.00
2,559.01
129,949
Jan 6, 2026
2,494.00
2,574.00
2,487.50
2,557.00
2,556.01
123,726
Jan 5, 2026
2,527.00
2,580.00
2,514.00
2,516.00
2,515.03
173,863
Jan 2, 2026
2,550.00
2,569.50
2,523.00
2,544.00
2,543.02
89,495
Dec 31, 2025
2,552.00
2,561.00
2,534.00
2,544.00
2,543.02
28,345
Dec 30, 2025
2,540.00
2,552.00
2,533.00
2,552.00
2,551.02
37,413
Dec 29, 2025
2,552.00
2,567.00
2,544.50
2,547.00
2,546.02
42,836
Dec 24, 2025
2,541.00
2,559.00
2,532.00
2,551.00
2,550.02
21,387
Dec 23, 2025
2,572.00
2,584.00
2,549.00
2,549.50
2,548.52
191,978
Dec 22, 2025
2,540.00
2,556.50
2,518.00
2,553.00
2,552.02
123,039
Dec 19, 2025
2,594.00
2,601.00
2,538.00
2,581.50
2,580.50
205,526
Dec 18, 2025
2,442.50
2,605.00
2,433.00
2,595.00
2,594.00
534,892
Dec 17, 2025
2,425.50
2,449.00
2,411.00
2,443.00
2,442.06
159,431
Dec 16, 2025
2,406.00
2,444.50
2,402.00
2,419.00
2,418.07
153,403
Dec 15, 2025
2,361.50
2,405.50
2,343.00
2,395.00
2,394.08
209,159
Dec 12, 2025
2,387.00
2,396.00
2,344.00
2,358.00
2,357.09
198,853
Dec 11, 2025
2,333.50
2,410.00
2,327.50
2,405.00
2,404.07
181,350
Dec 10, 2025
2,346.00
2,363.50
2,330.00
2,343.00
2,342.10
210,131
Dec 9, 2025
2,352.00
2,389.00
2,345.00
2,359.00
2,358.09
125,896
Dec 8, 2025
2,384.00
2,398.00
2,355.00
2,361.00
2,360.09
164,430
Dec 5, 2025
2,383.00
2,408.00
2,361.00
2,397.00
2,396.08
215,242
Dec 4, 2025
2,373.00
2,438.00
2,356.00
2,393.50
2,392.58
259,925
Dec 3, 2025
2,390.00
2,429.00
2,374.00
2,377.00
2,376.08
246,943
Dec 2, 2025
2,439.00
2,459.50
2,407.00
2,415.00
2,414.07
478,906
Dec 1, 2025
2,457.00
2,542.50
2,438.00
2,478.00
2,477.04
450,220
Nov 28, 2025
2,671.00
2,707.00
2,491.00
2,493.00
2,492.04
966,382
Nov 27, 2025
2,831.00
2,857.00
2,816.00
2,825.00
2,823.91
170,709
Nov 26, 2025
2,822.00
2,848.00
2,781.00
2,836.00
2,834.91
171,249
Nov 25, 2025
2,791.00
2,834.00
2,755.00
2,834.00
2,832.91
135,307
Nov 24, 2025
2,782.00
2,826.50
2,779.00
2,793.00
2,791.92
62,787
Nov 21, 2025
2,696.00
2,766.50
2,696.00
2,766.00
2,764.93
106,873
Nov 20, 2025
2,757.00
2,757.00
2,711.00
2,717.00
2,715.95
89,008
Nov 19, 2025
2,745.00
2,755.00
2,722.00
2,730.00
2,728.95
98,174
Nov 18, 2025
2,725.00
2,752.00
2,716.00
2,740.00
2,738.94
143,025
Nov 17, 2025
2,767.00
2,776.00
2,726.00
2,750.00
2,748.94
135,589
Nov 14, 2025
2,784.00
2,807.00
2,756.00
2,772.00
2,770.93
184,936
Nov 13, 2025
2,861.00
2,876.00
2,826.50
2,827.00
2,825.91
110,355
Nov 12, 2025
2,881.00
2,881.00
2,835.00
2,851.00
2,849.90
155,142
Nov 11, 2025
2,879.00
2,893.00
2,860.50
2,883.00
2,881.89
80,940
Nov 10, 2025
2,854.00
2,870.00
2,845.00
2,870.00
2,868.89
85,732
Nov 7, 2025
2,846.00
2,867.00
2,820.00
2,832.00
2,830.91
132,780
Nov 6, 2025
2,886.00
2,886.00
2,817.00
2,818.00
2,816.91
87,878
Nov 5, 2025
2,795.00
2,872.00
2,795.00
2,870.00
2,868.89
141,030
Nov 4, 2025
2,852.00
2,853.00
2,792.50
2,797.00
2,795.92
344,624
Nov 3, 2025
2,889.50
2,898.00
2,866.00
2,868.00
2,866.89
108,138
Oct 31, 2025
2,957.00
2,957.00
2,872.50
2,906.00
2,904.88
311,053
Oct 30, 2025
36.399998
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
3,003.00
3,015.00
2,952.50
2,967.00
2,965.86
204,433
