LSE - Delayed Quote
GBp
Babcock International Group PLC (BAB.L)
1,024.00
-2.50
(-0.24%)
At close: October 30 at 4:35:25 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
1,012.00
1,043.00
1,007.20
1,026.50
1,026.50
1,136,057
Oct 28, 2026
999.60
1,035.00
989.60
1,010.00
1,010.00
1,781,570
Oct 27, 2026
1,000.50
1,007.50
984.00
992.80
992.80
965,143
Oct 26, 2026
945.00
1,004.00
943.00
999.20
999.20
1,787,909
Oct 23, 2026
940.00
963.60
931.20
939.20
939.20
1,297,102
Oct 22, 2026
937.00
956.40
932.00
945.00
945.00
1,078,856
Oct 21, 2026
949.80
953.60
933.40
944.40
944.40
900,361
Oct 20, 2026
947.60
955.00
931.80
945.40
945.40
899,151
Oct 19, 2026
962.60
964.97
935.80
950.60
950.60
833,417
Oct 16, 2026
924.80
969.60
924.80
961.80
961.80
1,842,866
Oct 15, 2026
906.80
930.20
900.00
928.40
928.40
1,332,082
Oct 14, 2026
895.00
924.80
891.80
913.40
913.40
2,257,334
Oct 13, 2026
912.60
919.20
887.00
887.20
887.20
1,727,947
Oct 12, 2026
912.20
932.00
908.00
910.20
910.20
1,344,750
Oct 9, 2026
911.20
917.00
900.60
913.20
913.20
1,875,934
Oct 8, 2026
883.00
907.20
871.20
904.60
904.60
1,638,722
Oct 7, 2026
902.20
919.60
891.00
891.00
891.00
2,165,869
Oct 6, 2026
926.40
926.40
898.80
906.60
906.60
2,312,740
Oct 5, 2026
921.20
937.40
919.85
925.80
925.80
1,371,962
Oct 2, 2026
958.00
970.40
922.20
922.20
922.20
1,178,503
Oct 1, 2026
966.00
987.10
949.20
949.20
949.20
2,559,459
Sep 30, 2026
1,010.00
1,024.50
981.40
987.00
987.00
2,020,126
Sep 29, 2026
990.20
1,012.50
974.40
999.00
999.00
1,143,123
Sep 28, 2026
995.00
1,005.00
982.80
986.00
986.00
1,456,366
Sep 25, 2026
989.00
995.60
967.00
988.20
988.20
3,822,843
Sep 24, 2026
977.00
1,004.00
975.80
985.40
985.40
3,692,866
Sep 23, 2026
980.20
1,005.50
963.20
995.80
995.80
1,645,193
Sep 22, 2026
992.80
998.20
971.20
977.00
977.00
2,589,074
Sep 21, 2026
994.80
1,000.00
978.91
997.40
997.40
1,684,886
Sep 18, 2026
1,026.00
1,031.50
985.80
986.00
986.00
2,727,815
Sep 17, 2026
1,028.50
1,036.00
1,016.00
1,017.50
1,017.50
1,279,043
Sep 16, 2026
1,015.00
1,034.50
991.00
1,021.50
1,021.50
3,227,012
Sep 15, 2026
957.80
996.20
955.40
993.60
993.60
1,473,773
Sep 14, 2026
965.40
982.20
956.00
961.00
961.00
1,421,913
Sep 11, 2026
967.00
978.20
954.20
965.40
965.40
2,367,930
Sep 10, 2026
956.60
980.20
946.80
969.60
969.60
1,374,163
Sep 9, 2026
960.00
977.00
958.40
960.60
960.60
1,259,890
Sep 8, 2026
978.80
984.40
964.80
975.60
975.60
1,134,591
Sep 7, 2026
989.60
1,007.00
976.00
980.00
980.00
1,647,340
Sep 4, 2026
995.00
1,015.50
990.80
990.80
990.80
2,696,614
Sep 3, 2026
1,009.00
1,015.50
993.00
993.00
993.00
2,093,342
Sep 2, 2026
1,021.50
1,023.00
996.00
1,004.00
1,004.00
1,914,420
Sep 1, 2026
1,053.00
1,059.00
1,024.00
1,024.00
1,024.00
2,905,564
Aug 28, 2026
1,084.50
1,089.09
1,053.00
1,056.50
1,056.50
1,609,183
Aug 27, 2026
1,087.50
1,092.00
1,072.50
1,082.00
1,082.00
1,097,040
Aug 26, 2026
1,096.50
1,107.50
1,085.50
1,085.50
1,085.50
1,415,093
Aug 25, 2026
1,084.00
1,092.50
1,073.00
1,092.50
1,092.50
879,823
Aug 24, 2026
1,102.50
1,116.00
1,081.50
1,081.50
1,081.50
913,084
Aug 21, 2026
1,118.00
1,125.00
1,104.50
1,104.50
1,104.50
2,032,646
Aug 20, 2026
1,134.50
1,149.50
1,118.00
1,118.00
1,118.00
1,380,842
Aug 19, 2026
1,137.00
1,154.50
1,119.00
1,131.50
1,131.50
2,593,020
Aug 18, 2026
1,176.00
1,185.50
1,138.50
1,138.50
1,138.50
1,092,298
Aug 17, 2026
1,190.00
1,201.00
1,159.00
1,177.00
1,177.00
1,828,130
Aug 14, 2026
1,190.00
1,208.68
1,188.00
1,193.50
1,193.50
1,443,159
Aug 13, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
1,226.00
1,226.00
1,180.50
1,181.50
1,181.50
1,009,867
Aug 12, 2026
1,194.00
1,212.50
1,194.00
1,205.00
1,204.95
986,710
Aug 11, 2026
1,188.00
1,210.00
1,180.50
1,191.00
1,190.95
979,712
Aug 10, 2026
1,188.50
1,195.50
1,178.50
1,190.50
1,190.45
585,620
Aug 7, 2026
1,191.00
1,210.00
1,181.50
1,186.50
1,186.45
928,923
Aug 6, 2026
1,188.50
1,209.00
1,183.00
1,190.00
1,189.95
1,401,237
Aug 5, 2026
1,193.50
1,216.00
1,185.50
1,185.50
1,185.45
1,596,571
Aug 4, 2026
1,156.50
1,185.00
1,149.50
1,180.50
1,180.45
1,809,214
Aug 3, 2026
1,137.50
1,155.50
1,135.00
1,146.50
1,146.45
2,224,296
Jul 31, 2026
1,133.50
1,153.50
1,118.00
1,121.00
1,120.95
828,722
Jul 30, 2026
1,132.50
1,154.50
1,109.00
1,125.50
1,125.45
1,032,895
Jul 29, 2026
1,159.50
1,171.00
1,140.00
1,140.00
1,139.95
1,279,903
Jul 28, 2026
1,127.50
1,164.00
1,125.00
1,160.00
1,159.95
1,739,884
Jul 27, 2026
1,128.00
1,145.50
1,116.50
1,124.50
1,124.45
1,234,445
Jul 24, 2026
1,126.00
1,144.50
1,120.00
1,121.00
1,120.95
1,262,858
Jul 23, 2026
1,110.50
1,151.50
1,104.00
1,134.00
1,133.95
2,468,590
Jul 22, 2026
1,083.00
1,125.50
1,074.50
1,112.50
1,112.45
3,860,930
Jul 21, 2026
1,051.00
1,124.00
1,048.50
1,080.50
1,080.46
5,982,796
Jul 20, 2026
1,030.00
1,048.50
1,030.00
1,037.50
1,037.46
969,389
Jul 17, 2026
1,018.50
1,049.00
1,015.50
1,036.00
1,035.96
1,223,777
Jul 16, 2026
1,013.50
1,032.50
1,004.90
1,032.50
1,032.46
1,944,172
Jul 15, 2026
1,007.00
1,029.00
994.00
1,019.50
1,019.46
3,301,023
Jul 14, 2026
1,005.00
1,017.00
993.27
1,013.50
1,013.46
1,368,360
Jul 13, 2026
1,003.00
1,016.50
992.60
1,005.00
1,004.96
2,814,800
Jul 10, 2026
1,028.50
1,036.50
1,002.50
1,009.50
1,009.46
6,146,268
Jul 9, 2026
1,059.00
1,070.50
1,015.50
1,026.00
1,025.96
6,882,121
Jul 8, 2026
1,073.50
1,081.00
1,021.00
1,039.78
1,039.74
4,590,697
Jul 7, 2026
1,046.00
1,079.00
1,039.50
1,079.00
1,078.96
5,867,066
Jul 6, 2026
1,041.50
1,068.50
1,030.00
1,048.00
1,047.96
1,167,427
Jul 3, 2026
1,059.00
1,064.00
1,035.00
1,039.00
1,038.96
1,225,857
Jul 2, 2026
998.80
1,063.50
998.00
1,056.50
1,056.46
2,731,735
Jul 1, 2026
959.80
1,005.00
952.20
1,001.00
1,000.96
3,452,751
Jun 30, 2026
923.60
954.31
914.80
951.80
951.76
3,716,822
Jun 29, 2026
957.00
962.60
902.40
921.00
920.96
8,752,847
Jun 26, 2026
974.80
980.80
957.20
971.00
970.96
3,353,101
Jun 25, 2026
981.80
995.60
960.00
985.00
984.96
3,912,873
Jun 24, 2026
1,003.50
1,014.00
974.00
984.00
983.96
1,833,195
Jun 23, 2026
988.00
1,026.00
986.20
1,004.50
1,004.46
3,376,881
Jun 22, 2026
1,020.00
1,022.50
959.20
984.40
984.36
3,638,023
Jun 19, 2026
1,040.00
1,060.00
1,033.00
1,046.00
1,045.96
4,187,477
Jun 18, 2026
1,048.00
1,051.00
1,017.50
1,032.50
1,032.46
1,641,047
Jun 17, 2026
1,046.50
1,059.00
1,033.50
1,042.50
1,042.46
1,082,616
Jun 16, 2026
1,041.50
1,060.50
1,040.50
1,042.00
1,041.96
2,046,428
Jun 15, 2026
1,036.50
1,050.50
1,020.00
1,033.50
1,033.46
1,772,531
Jun 12, 2026
1,041.50
1,044.00
1,023.00
1,034.00
1,033.96
3,558,092
Jun 11, 2026
1,011.00
1,036.75
1,001.00
1,028.00
1,027.96
5,451,651
Jun 10, 2026
1,012.00
1,027.00
994.85
1,014.00
1,013.96
1,344,889
Jun 9, 2026
1,038.00
1,038.50
1,008.50
1,008.50
1,008.46
1,535,008
Jun 8, 2026
1,025.00
1,046.00
1,015.50
1,042.00
1,041.96
1,280,742
Jun 5, 2026
1,044.00
1,050.00
1,034.50
1,035.00
1,034.96
1,195,006
Jun 4, 2026
1,037.50
1,044.00
1,027.50
1,038.50
1,038.46
970,203
Jun 3, 2026
1,028.50
1,041.50
1,019.50
1,031.50
1,031.46
1,461,587
Jun 2, 2026
1,059.50
1,065.50
1,021.50
1,036.50
1,036.46
2,742,196
Jun 1, 2026
1,089.00
1,095.50
1,041.00
1,046.00
1,045.96
2,663,834
May 29, 2026
1,113.50
1,118.00
1,087.00
1,096.50
1,096.45
4,015,631
May 28, 2026
1,058.00
1,116.00
1,057.50
1,108.50
1,108.45
2,536,969
May 27, 2026
1,047.00
1,076.50
1,043.50
1,064.50
1,064.46
4,624,321
May 26, 2026
1,070.00
1,088.50
1,059.50
1,063.00
1,062.96
1,408,247
May 22, 2026
1,072.00
1,080.00
1,052.50
1,063.50
1,063.46
2,405,897
May 21, 2026
1,045.50
1,072.00
1,035.50
1,066.50
1,066.46
3,493,609
May 20, 2026
1,009.00
1,039.50
990.00
1,039.50
1,039.46
6,371,670
May 19, 2026
988.00
1,004.50
947.20
987.20
987.16
3,335,530
May 18, 2026
954.40
981.80
940.80
981.80
981.76
3,403,281
May 15, 2026
967.20
986.40
944.00
957.00
956.96
2,405,736
May 14, 2026
1,015.50
1,015.50
975.40
975.40
975.36
4,310,867
May 13, 2026
1,017.00
1,048.50
1,000.00
1,015.00
1,014.96
2,049,157
May 12, 2026
1,018.00
1,023.98
1,004.80
1,007.00
1,006.96
2,669,410
May 11, 2026
1,054.00
1,056.50
1,014.00
1,035.00
1,034.96
3,495,041
May 8, 2026
1,099.00
1,099.00
1,052.50
1,054.00
1,053.96
2,202,113
May 7, 2026
1,126.50
1,129.50
1,080.00
1,099.00
1,098.95
1,354,441
May 6, 2026
1,114.00
1,126.00
1,101.00
1,123.00
1,122.95
1,936,024
May 5, 2026
1,099.50
1,117.50
1,081.00
1,095.50
1,095.45
8,128,147
May 1, 2026
1,086.50
1,105.00
1,081.50
1,100.00
1,099.95
551,557
Apr 30, 2026
1,078.00
1,103.50
1,071.00
1,103.50
1,103.45
1,891,456
Apr 29, 2026
1,117.00
1,117.00
1,086.50
1,087.00
1,086.95
984,199
Apr 28, 2026
1,105.50
1,108.50
1,082.00
1,096.50
1,096.45
5,826,092
Apr 27, 2026
1,131.00
1,141.00
1,105.50
1,105.50
1,105.45
3,189,563
Apr 24, 2026
1,174.00
1,177.00
1,131.50
1,131.50
1,131.45
2,502,918
Apr 23, 2026
1,188.50
1,194.50
1,160.00
1,186.00
1,185.95
1,296,638
Apr 22, 2026
1,222.00
1,233.00
1,197.50
1,201.00
1,200.95
5,096,723
Apr 21, 2026
1,245.50
1,254.00
1,206.00
1,215.50
1,215.45
3,574,155
Apr 20, 2026
1,249.50
1,255.50
1,225.00
1,232.50
1,232.45
1,640,227
Apr 17, 2026
1,230.50
1,276.00
1,225.50
1,255.50
1,255.45
2,620,011
Apr 16, 2026
1,268.50
1,270.00
1,224.00
1,234.50
1,234.45
1,047,039
Apr 15, 2026
1,258.50
1,268.00
1,237.00
1,263.50
1,263.45
1,364,658
Apr 14, 2026
1,276.00
1,283.00
1,262.50
1,262.50
1,262.45
2,900,894
Apr 13, 2026
1,253.00
1,271.50
1,246.00
1,266.50
1,266.45
1,942,163
Apr 10, 2026
1,272.00
1,280.50
1,233.00
1,257.50
1,257.45
2,887,407
Apr 9, 2026
1,283.00
1,290.00
1,256.50
1,280.00
1,279.95
1,304,065
Apr 8, 2026
1,302.50
1,304.50
1,272.50
1,285.00
1,284.95
4,297,368
Apr 7, 2026
1,278.00
1,281.50
1,224.00
1,240.50
1,240.45
2,587,996
Apr 2, 2026
1,241.00
1,287.00
1,225.00
1,276.00
1,275.95
1,303,297
Apr 1, 2026
1,205.00
1,268.00
1,100.00
1,268.00
1,267.95
2,831,199
Mar 31, 2026
1,135.00
1,167.00
1,135.00
1,158.00
1,157.95
2,088,113
Mar 30, 2026
1,146.00
1,161.00
1,134.00
1,150.00
1,149.95
2,270,656
Mar 27, 2026
1,214.00
1,219.00
1,155.00
1,155.00
1,154.95
4,201,308
Mar 26, 2026
1,246.00
1,254.00
1,212.00
1,212.00
1,211.95
2,795,879
Mar 25, 2026
1,257.00
1,279.00
1,255.00
1,269.00
1,268.95
7,180,110
Mar 24, 2026
1,282.00
1,289.00
1,223.00
1,242.00
1,241.95
2,386,604
Mar 23, 2026
1,251.00
1,312.00
1,242.41
1,270.00
1,269.95
4,250,075
Mar 20, 2026
1,332.00
1,341.00
1,270.00
1,275.00
1,274.95
4,540,179
Mar 19, 2026
1,387.00
1,394.00
1,329.00
1,335.00
1,334.94
2,783,490
Mar 18, 2026
1,370.00
1,415.00
1,368.00
1,394.00
1,393.94
1,200,295
Mar 17, 2026
1,352.00
1,379.00
1,342.00
1,366.00
1,365.94
5,306,069
Mar 16, 2026
1,385.00
1,387.00
1,350.78
1,360.00
1,359.94
3,190,184
Mar 13, 2026
1,379.00
1,400.00
1,361.00
1,380.00
1,379.94
6,427,894
Mar 12, 2026
1,385.00
1,435.00
1,381.00
1,385.00
1,384.94
1,893,301
Mar 11, 2026
1,406.00
1,414.00
1,366.00
1,383.00
1,382.94
4,345,564
Mar 10, 2026
1,397.00
1,424.00
1,370.00
1,417.00
1,416.94
1,292,754
Mar 9, 2026
1,359.00
1,405.00
1,342.00
1,391.00
1,390.94
1,339,530
Mar 6, 2026
1,366.00
1,392.00
1,359.00
1,368.00
1,367.94
2,190,840
Mar 5, 2026
1,405.00
1,417.16
1,339.00
1,354.00
1,353.94
1,407,943
Mar 4, 2026
1,380.00
1,402.00
1,371.00
1,400.00
1,399.94
1,378,517
Mar 3, 2026
1,372.00
1,380.00
1,332.00
1,380.00
1,379.94
2,937,653
Mar 2, 2026
1,357.00
1,382.00
1,344.00
1,375.00
1,374.94
2,291,618
Feb 27, 2026
1,363.00
1,372.00
1,341.00
1,352.00
1,351.94
1,914,251
Feb 26, 2026
1,374.00
1,385.00
1,346.00
1,356.00
1,355.94
2,409,729
Feb 25, 2026
1,416.00
1,416.00
1,370.00
1,374.00
1,373.94
1,025,976
Feb 24, 2026
1,400.00
1,407.00
1,380.00
1,403.00
1,402.94
983,267
Feb 23, 2026
1,425.00
1,429.69
1,385.00
1,402.00
1,401.94
858,430
Feb 20, 2026
1,399.00
1,424.00
1,392.00
1,420.00
1,419.94
1,079,910
Feb 19, 2026
1,389.00
1,397.00
1,352.00
1,397.00
1,396.94
990,326
Feb 18, 2026
1,352.00
1,396.00
1,349.00
1,376.00
1,375.94
2,111,411
Feb 17, 2026
1,346.00
1,355.56
1,317.00
1,351.00
1,350.94
1,014,350
Feb 16, 2026
1,305.00
1,351.00
1,305.00
1,346.00
1,345.94
1,384,063
Feb 13, 2026
1,284.00
1,315.00
1,275.00
1,299.00
1,298.95
1,197,051
Feb 12, 2026
1,325.00
1,337.00
1,279.00
1,284.00
1,283.95
1,297,670
Feb 11, 2026
1,365.00
1,368.00
1,307.00
1,307.00
1,306.95
2,595,166
Feb 10, 2026
1,400.00
1,409.00
1,318.77
1,364.00
1,363.94
3,101,103
Feb 9, 2026
1,405.00
1,436.00
1,396.00
1,429.00
1,428.94
1,189,476
Feb 6, 2026
1,383.00
1,413.00
1,378.00
1,391.00
1,390.94
1,161,536
Feb 5, 2026
1,408.00
1,434.00
1,376.00
1,390.00
1,389.94
1,735,502
Feb 4, 2026
1,468.00
1,485.00
1,414.00
1,423.00
1,422.94
1,898,066
Feb 3, 2026
1,448.00
1,468.00
1,440.74
1,468.00
1,467.94
2,177,417
Feb 2, 2026
1,424.00
1,437.00
1,411.00
1,424.00
1,423.94
4,938,164
Jan 30, 2026
1,452.00
1,467.00
1,425.00
1,435.00
1,434.94
1,554,733
Jan 29, 2026
1,496.00
1,500.00
1,454.00
1,457.00
1,456.94
2,001,910
Jan 28, 2026
1,507.00
1,520.00
1,483.00
1,489.00
1,488.94
3,868,725
Jan 27, 2026
1,460.00
1,494.00
1,440.00
1,494.00
1,493.94
3,793,825
Jan 26, 2026
1,467.00
1,489.00
1,443.00
1,454.00
1,453.94
3,573,058
Jan 23, 2026
1,440.00
1,485.00
1,407.00
1,454.00
1,453.94
2,316,564
Jan 22, 2026
1,473.00
1,488.00
1,442.00
1,464.00
1,463.94
1,599,926
Jan 21, 2026
1,482.00
1,513.00
1,452.00
1,485.00
1,484.94
1,611,463
Jan 20, 2026
1,481.00
1,489.00
1,455.00
1,482.00
1,481.94
2,077,079
Jan 19, 2026
1,487.00
1,525.00
1,481.00
1,486.00
1,485.94
1,408,415
Jan 16, 2026
1,469.00
1,498.00
1,462.00
1,484.00
1,483.94
2,140,930
Jan 15, 2026
1,485.00
1,486.00
1,465.00
1,468.00
1,467.94
1,364,410
Jan 14, 2026
1,508.00
1,527.00
1,461.00
1,475.00
1,474.94
2,183,778
Jan 13, 2026
1,490.00
1,514.00
1,484.00
1,502.00
1,501.94
1,443,870
Jan 12, 2026
1,477.00
1,510.00
1,468.00
1,490.00
1,489.94
4,147,932
Jan 9, 2026
1,450.00
1,474.00
1,441.00
1,469.00
1,468.94
6,544,460
Jan 8, 2026
1,450.00
1,478.00
1,432.00
1,450.00
1,449.94
1,767,170
Jan 7, 2026
1,389.00
1,444.00
1,381.00
1,441.00
1,440.94
2,312,656
Jan 6, 2026
1,345.00
1,399.16
1,340.00
1,388.00
1,387.94
2,767,623
Jan 5, 2026
1,304.00
1,347.00
1,295.00
1,347.00
1,346.94
2,419,455
Jan 2, 2026
1,248.00
1,288.00
1,244.00
1,273.00
1,272.95
1,387,107
Dec 31, 2025
1,244.00
1,249.00
1,232.00
1,243.00
1,242.95
203,571
Dec 30, 2025
1,219.00
1,244.00
1,219.00
1,242.00
1,241.95
782,190
Dec 29, 2025
1,244.00
1,254.00
1,215.00
1,217.00
1,216.95
863,201
Dec 24, 2025
1,253.00
1,264.00
1,250.00
1,260.00
1,259.95
664,754
Dec 23, 2025
1,253.00
1,263.00
1,247.00
1,257.00
1,256.95
1,092,785
Dec 22, 2025
1,257.00
1,259.00
1,245.00
1,253.00
1,252.95
796,014
Dec 19, 2025
1,233.00
1,255.00
1,224.00
1,250.00
1,249.95
2,285,525
Dec 18, 2025
1,217.00
1,236.00
1,202.00
1,233.00
1,232.95
952,745
Dec 17, 2025
1,200.00
1,243.00
1,197.00
1,216.00
1,215.95
2,290,131
Dec 16, 2025
1,245.00
1,258.00
1,181.00
1,214.00
1,213.95
2,821,674
Dec 15, 2025
1,250.00
1,259.00
1,234.00
1,259.00
1,258.95
1,053,542
Dec 12, 2025
1,234.00
1,252.08
1,230.00
1,248.00
1,247.95
1,266,481
Dec 11, 2025
1,216.00
1,230.00
1,211.00
1,230.00
1,229.95
3,012,188
Dec 10, 2025
1,197.00
1,213.00
1,188.00
1,211.00
1,210.95
1,287,496
Dec 9, 2025
1,191.00
1,223.00
1,177.24
1,196.00
1,195.95
1,395,513
Dec 8, 2025
1,153.00
1,193.09
1,151.00
1,176.00
1,175.95
1,315,072
Dec 5, 2025
1,155.00
1,169.00
1,146.00
1,146.00
1,145.95
4,730,869
Dec 4, 2025
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
1,135.00
1,152.00
1,123.08
1,147.00
1,146.95
1,110,000
Dec 3, 2025
1,130.00
1,138.00
1,118.00
1,132.00
1,131.93
840,103
Dec 2, 2025
1,100.00
1,123.00
1,097.00
1,115.00
1,114.93
1,570,563
Dec 1, 2025
1,122.00
1,127.00
1,103.00
1,104.00
1,103.93
1,283,022
Nov 28, 2025
1,152.00
1,154.00
1,120.00
1,133.00
1,132.93
1,233,261
Nov 27, 2025
1,138.00
1,146.00
1,118.00
1,145.00
1,144.93
833,193
Nov 26, 2025
1,150.00
1,153.00
1,110.00
1,132.00
1,131.93
1,172,079
Nov 25, 2025
1,136.00
1,139.00
1,099.00
1,128.00
1,127.93
1,614,968
Nov 24, 2025
1,158.00
1,163.00
1,112.00
1,132.00
1,131.93
7,932,089
Nov 21, 2025
1,094.00
1,168.00
1,049.00
1,150.00
1,149.93
2,809,749
Nov 20, 2025
1,122.00
1,148.00
1,120.00
1,130.00
1,129.93
2,013,526
Nov 19, 2025
1,143.00
1,153.00
1,100.00
1,118.00
1,117.93
1,738,535
Nov 18, 2025
1,140.00
1,163.00
1,128.00
1,157.00
1,156.93
3,878,365
Nov 17, 2025
1,175.00
1,187.00
1,162.00
1,166.00
1,165.93
3,961,460
Nov 14, 2025
1,169.00
1,178.00
1,150.00
1,175.00
1,174.93
1,894,900
Nov 13, 2025
1,176.00
1,199.00
1,166.00
1,185.00
1,184.92
995,615
Nov 12, 2025
1,179.00
1,184.00
1,155.00
1,179.00
1,178.92
1,029,275
Nov 11, 2025
1,211.00
1,213.00
1,172.00
1,177.00
1,176.93
879,095
Nov 10, 2025
1,198.00
1,202.00
1,181.00
1,194.00
1,193.92
1,921,097
Nov 7, 2025
1,187.00
1,191.00
1,167.00
1,186.00
1,185.92
1,015,224
Nov 6, 2025
1,196.00
1,201.00
1,178.00
1,190.00
1,189.92
998,229
Nov 5, 2025
1,220.00
1,224.00
1,185.00
1,193.00
1,192.92
1,435,141
Nov 4, 2025
1,198.00
1,217.00
1,190.00
1,213.00
1,212.92
2,175,963
Nov 3, 2025
1,221.00
1,226.00
1,203.00
1,215.00
1,214.92
1,076,037
Oct 31, 2025
1,198.00
1,218.00
1,184.00
1,213.00
1,212.92
1,228,548
Oct 30, 2025
1,217.00
1,217.00
1,195.00
1,200.00
1,199.92
1,341,585
