LSE - Delayed Quote
GBp
Bunzl plc (BNZL.L)
2,892.00
+28.00
(+0.98%)
At close: November 2 at 4:56:46 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
2,860.00
2,884.00
2,856.00
2,864.00
2,864.00
912,019
Oct 29, 2026
2,834.00
2,866.00
2,830.00
2,850.00
2,850.00
510,525
Oct 28, 2026
2,876.00
2,884.00
2,832.00
2,838.00
2,838.00
699,435
Oct 27, 2026
2,852.00
2,878.00
2,834.00
2,874.00
2,874.00
632,769
Oct 26, 2026
2,824.00
2,870.00
2,798.00
2,866.00
2,866.00
940,550
Oct 23, 2026
2,798.00
2,828.00
2,770.00
2,822.00
2,822.00
926,237
Oct 22, 2026
2,752.00
2,784.00
2,744.00
2,784.00
2,784.00
1,496,442
Oct 21, 2026
2,726.00
2,766.00
2,710.00
2,750.00
2,750.00
1,183,697
Oct 20, 2026
2,730.00
2,768.00
2,678.00
2,730.00
2,730.00
1,274,248
Oct 19, 2026
2,844.00
2,860.00
2,806.00
2,810.00
2,810.00
1,937,732
Oct 16, 2026
2,828.00
2,852.00
2,816.14
2,852.00
2,852.00
1,822,090
Oct 15, 2026
2,794.00
2,866.00
2,794.00
2,842.00
2,842.00
1,612,095
Oct 14, 2026
2,784.00
2,798.00
2,766.00
2,784.00
2,784.00
1,579,454
Oct 13, 2026
2,740.00
2,782.00
2,738.00
2,776.00
2,776.00
1,071,179
Oct 12, 2026
2,740.00
2,748.00
2,722.00
2,730.00
2,730.00
931,676
Oct 9, 2026
2,728.00
2,748.00
2,722.00
2,738.00
2,738.00
1,303,245
Oct 8, 2026
2,640.00
2,722.00
2,638.00
2,710.00
2,710.00
1,420,731
Oct 7, 2026
2,668.00
2,674.00
2,646.00
2,650.00
2,650.00
1,903,384
Oct 6, 2026
2,640.00
2,668.00
2,612.00
2,668.00
2,668.00
1,632,693
Oct 5, 2026
2,620.00
2,638.00
2,604.00
2,622.00
2,622.00
1,163,802
Oct 2, 2026
2,600.00
2,624.00
2,596.00
2,614.00
2,614.00
1,360,710
Oct 1, 2026
2,580.00
2,622.00
2,578.00
2,582.00
2,582.00
1,210,198
Sep 30, 2026
2,618.00
2,640.00
2,604.00
2,612.00
2,612.00
3,463,886
Sep 29, 2026
2,656.00
2,664.00
2,606.00
2,618.00
2,618.00
1,000,496
Sep 28, 2026
2,648.00
2,678.00
2,638.00
2,654.00
2,654.00
1,161,104
Sep 25, 2026
2,682.00
2,696.00
2,636.00
2,638.00
2,638.00
1,220,393
Sep 24, 2026
2,680.00
2,692.00
2,668.00
2,688.00
2,688.00
1,878,704
Sep 23, 2026
2,682.00
2,692.08
2,650.00
2,652.00
2,652.00
1,640,739
Sep 22, 2026
2,628.00
2,674.00
2,616.00
2,674.00
2,674.00
1,592,280
Sep 21, 2026
2,622.00
2,632.00
2,612.00
2,614.00
2,614.00
1,378,161
Sep 18, 2026
2,634.00
2,648.00
2,614.00
2,614.00
2,614.00
2,758,290
Sep 17, 2026
2,600.00
2,646.00
2,598.00
2,638.00
2,638.00
1,545,923
Sep 16, 2026
2,554.00
2,600.00
2,554.00
2,600.00
2,600.00
1,913,416
Sep 15, 2026
2,578.00
2,592.00
2,544.00
2,590.00
2,590.00
2,118,369
Sep 14, 2026
2,568.00
2,606.50
2,568.00
2,582.00
2,582.00
1,388,094
Sep 11, 2026
2,574.00
2,602.00
2,548.00
2,566.00
2,566.00
1,917,324
Sep 10, 2026
2,626.00
2,644.00
2,572.00
2,572.00
2,572.00
1,281,273
Sep 9, 2026
2,664.00
2,664.00
2,622.00
2,630.00
2,630.00
1,399,527
Sep 8, 2026
2,648.00
2,676.00
2,644.00
2,658.00
2,658.00
2,412,255
Sep 7, 2026
2,648.00
2,670.00
2,638.00
2,644.00
2,644.00
932,638
Sep 4, 2026
2,670.00
2,678.00
2,624.00
2,658.00
2,658.00
1,050,313
Sep 3, 2026
2,708.00
2,714.64
2,664.00
2,672.00
2,672.00
1,336,034
Sep 2, 2026
2,712.00
2,732.00
2,652.00
2,714.00
2,714.00
1,763,158
Sep 1, 2026
2,850.00
2,898.00
2,694.00
2,742.00
2,742.00
1,542,689
Aug 28, 2026
2,790.00
2,800.00
2,772.00
2,792.00
2,792.00
1,560,721
Aug 27, 2026
2,778.00
2,792.00
2,764.00
2,782.00
2,782.00
413,019
Aug 26, 2026
2,786.00
2,828.60
2,784.00
2,786.00
2,786.00
528,851
Aug 25, 2026
2,790.00
2,816.00
2,781.00
2,794.00
2,794.00
376,437
Aug 24, 2026
2,748.00
2,816.00
2,748.00
2,798.00
2,798.00
380,638
Aug 21, 2026
2,742.00
2,762.00
2,722.00
2,754.00
2,754.00
1,284,676
Aug 20, 2026
2,754.00
2,770.00
2,742.00
2,756.00
2,756.00
473,155
Aug 19, 2026
2,774.00
2,782.00
2,756.00
2,756.00
2,756.00
745,026
Aug 18, 2026
2,768.00
2,790.00
2,742.00
2,774.00
2,774.00
456,800
Aug 17, 2026
2,770.00
2,770.00
2,734.00
2,752.00
2,752.00
1,227,719
Aug 14, 2026
2,756.00
2,772.00
2,744.00
2,758.00
2,758.00
636,062
Aug 13, 2026
2,762.00
2,766.00
2,727.50
2,746.00
2,746.00
441,321
Aug 12, 2026
2,776.00
2,786.00
2,750.00
2,754.00
2,754.00
660,100
Aug 11, 2026
2,824.00
2,832.00
2,784.00
2,806.00
2,806.00
353,085
Aug 10, 2026
2,864.00
2,864.00
2,826.00
2,826.00
2,826.00
482,048
Aug 7, 2026
2,830.00
2,886.00
2,824.00
2,870.00
2,870.00
998,709
Aug 6, 2026
2,828.00
2,848.00
2,806.00
2,832.00
2,832.00
544,334
Aug 5, 2026
2,810.00
2,834.00
2,790.00
2,824.00
2,824.00
1,372,562
Aug 4, 2026
2,790.00
2,813.00
2,782.00
2,794.00
2,794.00
1,132,180
Aug 3, 2026
2,808.00
2,828.00
2,794.00
2,796.00
2,796.00
751,917
Jul 31, 2026
2,788.00
2,820.00
2,772.00
2,802.00
2,802.00
510,193
Jul 30, 2026
2,802.00
2,828.00
2,796.00
2,796.00
2,796.00
1,018,038
Jul 29, 2026
2,826.00
2,832.00
2,798.00
2,814.00
2,814.00
611,335
Jul 28, 2026
2,772.00
2,830.00
2,772.00
2,816.00
2,816.00
2,063,392
Jul 27, 2026
2,770.00
2,770.00
2,744.00
2,768.00
2,768.00
477,981
Jul 24, 2026
2,712.00
2,758.00
2,712.00
2,758.00
2,758.00
870,812
Jul 23, 2026
2,734.00
2,744.00
2,710.00
2,722.00
2,722.00
848,827
Jul 22, 2026
2,720.00
2,750.00
2,702.00
2,736.00
2,736.00
813,692
Jul 21, 2026
2,716.00
2,726.00
2,692.00
2,726.00
2,726.00
486,819
Jul 20, 2026
2,780.00
2,788.00
2,728.00
2,730.00
2,730.00
520,915
Jul 17, 2026
2,782.00
2,800.00
2,768.00
2,796.00
2,796.00
884,691
Jul 16, 2026
2,708.00
2,782.00
2,698.00
2,782.00
2,782.00
731,491
Jul 15, 2026
2,714.00
2,726.00
2,688.00
2,718.00
2,718.00
589,123
Jul 14, 2026
2,668.00
2,718.00
2,668.00
2,718.00
2,718.00
542,291
Jul 13, 2026
2,702.00
2,714.00
2,684.00
2,690.00
2,690.00
416,292
Jul 10, 2026
2,660.00
2,696.00
2,642.00
2,688.00
2,688.00
551,014
Jul 9, 2026
2,676.00
2,688.00
2,630.00
2,648.00
2,648.00
2,518,729
Jul 8, 2026
2,664.00
2,664.61
2,630.00
2,664.00
2,664.00
1,665,066
Jul 7, 2026
2,692.00
2,692.00
2,644.00
2,668.00
2,668.00
937,115
Jul 6, 2026
2,698.00
2,714.00
2,644.00
2,658.00
2,658.00
614,921
Jul 3, 2026
2,688.00
2,690.00
2,630.00
2,690.00
2,690.00
564,826
Jul 2, 2026
2,636.00
2,692.00
2,628.00
2,670.00
2,670.00
800,081
Jul 1, 2026
2,622.00
2,656.00
2,596.00
2,640.00
2,640.00
2,212,653
Jun 30, 2026
2,634.00
2,662.00
2,628.00
2,630.00
2,630.00
1,290,088
Jun 29, 2026
2,630.00
2,652.00
2,610.00
2,642.00
2,642.00
788,851
Jun 26, 2026
2,656.00
2,674.00
2,636.00
2,636.00
2,636.00
815,461
Jun 25, 2026
2,668.00
2,679.53
2,642.00
2,652.00
2,652.00
1,768,108
Jun 24, 2026
2,602.00
2,686.00
2,596.00
2,676.00
2,676.00
2,673,900
Jun 23, 2026
2,502.00
2,608.00
2,462.00
2,602.00
2,602.00
2,757,032
Jun 22, 2026
2,472.00
2,480.00
2,448.00
2,464.00
2,464.00
908,028
Jun 19, 2026
2,502.00
2,516.00
2,470.00
2,474.00
2,474.00
4,722,554
Jun 18, 2026
2,532.00
2,534.00
2,442.00
2,494.00
2,494.00
803,657
Jun 17, 2026
2,550.00
2,560.00
2,528.00
2,532.00
2,532.00
1,773,447
Jun 16, 2026
2,550.00
2,554.00
2,520.00
2,554.00
2,554.00
2,081,976
Jun 15, 2026
2,608.00
2,634.00
2,550.00
2,552.00
2,552.00
2,848,884
Jun 12, 2026
2,562.00
2,568.00
2,508.00
2,538.00
2,538.00
2,147,396
Jun 11, 2026
2,568.00
2,614.00
2,556.00
2,558.00
2,558.00
1,540,209
Jun 10, 2026
2,570.00
2,582.00
2,540.00
2,576.00
2,576.00
840,296
Jun 9, 2026
2,498.00
2,576.00
2,498.00
2,554.00
2,554.00
2,431,413
Jun 8, 2026
2,474.00
2,506.00
2,444.00
2,494.00
2,494.00
2,226,108
Jun 5, 2026
2,432.00
2,486.00
2,422.00
2,470.00
2,470.00
1,331,775
Jun 4, 2026
2,392.00
2,448.00
2,384.00
2,420.00
2,420.00
1,431,266
Jun 3, 2026
2,288.00
2,390.00
2,284.00
2,390.00
2,390.00
1,002,994
Jun 2, 2026
2,304.00
2,316.00
2,276.00
2,282.00
2,282.00
552,722
Jun 1, 2026
2,344.00
2,350.00
2,288.00
2,296.00
2,296.00
1,563,613
May 29, 2026
2,354.00
2,370.00
2,346.00
2,354.00
2,354.00
4,190,838
May 28, 2026
2,380.00
2,386.00
2,338.00
2,350.00
2,350.00
719,253
May 27, 2026
2,356.00
2,378.00
2,350.00
2,364.00
2,364.00
1,239,418
May 26, 2026
2,412.00
2,414.00
2,358.00
2,358.00
2,358.00
1,847,611
May 22, 2026
2,408.00
2,416.00
2,386.00
2,386.00
2,386.00
487,804
May 21, 2026
53.899998
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
2,380.00
2,412.00
2,376.00
2,394.00
2,394.00
537,332
May 20, 2026
2,394.00
2,444.00
2,392.00
2,432.00
2,431.46
1,396,414
May 19, 2026
2,408.00
2,424.00
2,390.00
2,398.00
2,397.47
682,143
May 18, 2026
2,338.00
2,412.00
2,318.00
2,400.00
2,399.47
778,616
May 15, 2026
2,330.00
2,350.00
2,320.00
2,332.00
2,331.48
2,982,867
May 14, 2026
2,368.00
2,368.00
2,332.00
2,350.00
2,349.48
682,354
May 13, 2026
2,350.00
2,368.00
2,344.00
2,356.00
2,355.48
500,234
May 12, 2026
2,328.00
2,362.00
2,322.00
2,352.00
2,351.48
1,477,434
May 11, 2026
2,400.00
2,400.00
2,342.00
2,342.00
2,341.48
757,008
May 8, 2026
2,418.00
2,427.00
2,370.00
2,370.00
2,369.47
1,282,666
May 7, 2026
2,450.00
2,462.00
2,423.00
2,431.00
2,430.46
891,390
May 6, 2026
2,439.00
2,473.00
2,433.00
2,465.00
2,464.45
564,837
May 5, 2026
2,415.00
2,465.00
2,405.29
2,446.00
2,445.46
1,090,922
May 1, 2026
2,422.00
2,443.00
2,412.00
2,429.00
2,428.46
550,469
Apr 30, 2026
2,404.00
2,441.00
2,392.00
2,422.00
2,421.46
611,891
Apr 29, 2026
2,408.00
2,426.00
2,385.00
2,400.00
2,399.47
971,151
Apr 28, 2026
2,441.00
2,444.00
2,415.00
2,420.00
2,419.46
619,848
Apr 27, 2026
2,440.00
2,457.00
2,426.00
2,435.00
2,434.46
569,211
Apr 24, 2026
2,429.00
2,459.25
2,414.00
2,447.00
2,446.46
1,524,035
Apr 23, 2026
2,398.00
2,425.00
2,375.00
2,425.00
2,424.46
1,169,106
Apr 22, 2026
2,366.00
2,448.00
2,356.00
2,409.00
2,408.47
2,132,133
Apr 21, 2026
2,391.00
2,409.00
2,359.00
2,359.00
2,358.48
1,385,100
Apr 20, 2026
2,359.00
2,382.00
2,347.00
2,382.00
2,381.47
848,332
Apr 17, 2026
2,336.00
2,377.00
2,327.00
2,358.00
2,357.48
828,256
Apr 16, 2026
2,298.00
2,351.00
2,291.00
2,331.00
2,330.48
983,235
Apr 15, 2026
2,322.00
2,328.00
2,276.00
2,298.00
2,297.49
972,531
Apr 14, 2026
2,354.00
2,368.54
2,303.00
2,313.00
2,312.49
1,198,782
Apr 13, 2026
2,352.00
2,365.00
2,334.00
2,351.00
2,350.48
1,818,187
Apr 10, 2026
2,327.00
2,358.00
2,327.00
2,352.00
2,351.48
1,780,416
Apr 9, 2026
2,309.00
2,338.00
2,301.00
2,334.00
2,333.48
802,486
Apr 8, 2026
2,310.00
2,320.00
2,272.00
2,305.00
2,304.49
1,485,802
Apr 7, 2026
2,260.00
2,294.00
2,245.00
2,248.00
2,247.50
1,840,505
Apr 2, 2026
2,260.00
2,280.00
2,242.00
2,254.00
2,253.50
1,189,068
Apr 1, 2026
2,246.00
2,266.00
2,236.00
2,258.00
2,257.50
649,693
Mar 31, 2026
2,220.00
2,256.00
2,218.00
2,256.00
2,255.50
1,211,140
Mar 30, 2026
2,148.00
2,220.00
2,134.00
2,212.00
2,211.51
1,066,890
Mar 27, 2026
2,174.00
2,184.00
2,158.00
2,164.00
2,163.52
520,709
Mar 26, 2026
2,146.00
2,208.00
2,140.00
2,174.00
2,173.52
1,321,236
Mar 25, 2026
2,186.00
2,200.00
2,148.00
2,166.95
2,166.47
1,699,930
Mar 24, 2026
2,194.00
2,198.00
2,150.00
2,180.00
2,179.52
549,277
Mar 23, 2026
2,174.00
2,208.00
2,148.00
2,170.00
2,169.52
2,449,552
Mar 20, 2026
2,206.00
2,210.00
2,176.00
2,190.00
2,189.51
2,542,621
Mar 19, 2026
2,250.00
2,266.00
2,200.00
2,200.00
2,199.51
863,791
Mar 18, 2026
2,300.00
2,316.00
2,282.00
2,294.00
2,293.49
651,289
Mar 17, 2026
2,266.00
2,304.00
2,260.00
2,304.00
2,303.49
1,439,888
Mar 16, 2026
2,306.00
2,320.00
2,270.00
2,270.00
2,269.50
874,723
Mar 13, 2026
2,250.00
2,308.00
2,234.00
2,304.00
2,303.49
1,718,757
Mar 12, 2026
2,212.00
2,298.00
2,210.00
2,256.00
2,255.50
2,479,664
Mar 11, 2026
2,234.00
2,244.00
2,210.00
2,224.00
2,223.51
771,183
Mar 10, 2026
2,244.00
2,252.00
2,224.00
2,234.00
2,233.50
1,803,933
Mar 9, 2026
2,180.00
2,236.00
2,154.00
2,228.00
2,227.51
1,312,304
Mar 6, 2026
2,240.00
2,270.00
2,210.00
2,216.00
2,215.51
1,876,135
Mar 5, 2026
2,188.00
2,258.00
2,178.00
2,234.00
2,233.50
1,832,697
Mar 4, 2026
2,212.00
2,238.00
2,160.36
2,184.00
2,183.52
1,491,702
Mar 3, 2026
2,256.00
2,264.00
2,164.00
2,216.00
2,215.51
1,866,356
Mar 2, 2026
2,126.00
2,248.00
2,196.00
2,246.00
2,245.50
1,721,461
Feb 27, 2026
2,160.00
2,206.00
2,148.56
2,194.00
2,193.51
1,472,644
Feb 26, 2026
2,138.00
2,178.00
2,128.00
2,160.00
2,159.52
819,039
Feb 25, 2026
2,142.00
2,150.00
2,118.00
2,138.00
2,137.53
2,030,453
Feb 24, 2026
2,124.00
2,166.00
2,110.00
2,134.00
2,133.53
1,065,372
Feb 23, 2026
2,138.00
2,154.00
2,116.00
2,116.00
2,115.53
895,242
Feb 20, 2026
2,120.00
2,152.00
2,116.00
2,134.00
2,133.53
1,121,789
Feb 19, 2026
2,152.00
2,156.00
2,112.00
2,118.00
2,117.53
736,122
Feb 18, 2026
2,126.00
2,130.00
2,090.00
2,128.00
2,127.53
667,536
Feb 17, 2026
2,132.00
2,160.00
2,114.00
2,120.00
2,119.53
968,355
Feb 16, 2026
2,146.00
2,146.00
2,102.00
2,108.00
2,107.53
712,411
Feb 13, 2026
2,168.00
2,172.00
2,128.00
2,132.00
2,131.53
1,827,372
Feb 12, 2026
2,164.00
2,164.00
2,130.00
2,162.00
2,161.52
1,803,764
Feb 11, 2026
2,176.00
2,180.00
2,138.00
2,146.00
2,145.52
842,359
Feb 10, 2026
2,142.00
2,172.00
2,124.00
2,166.00
2,165.52
596,163
Feb 9, 2026
2,154.00
2,162.00
2,106.00
2,124.00
2,123.53
1,671,695
Feb 6, 2026
2,146.00
2,158.00
2,120.00
2,150.00
2,149.52
941,225
Feb 5, 2026
2,160.00
2,160.00
2,124.00
2,154.00
2,153.52
1,656,870
Feb 4, 2026
2,058.00
2,156.00
2,036.00
2,144.00
2,143.52
2,231,451
Feb 3, 2026
2,062.00
2,066.00
2,018.00
2,050.00
2,049.55
1,383,626
Feb 2, 2026
2,060.00
2,068.00
2,038.00
2,056.00
2,055.54
534,506
Jan 30, 2026
2,030.00
2,050.00
2,010.00
2,048.00
2,047.55
782,128
Jan 29, 2026
2,050.00
2,068.00
2,014.00
2,030.00
2,029.55
589,692
Jan 28, 2026
2,018.00
2,062.00
2,006.00
2,052.00
2,051.55
575,527
Jan 27, 2026
2,048.00
2,048.00
2,018.00
2,018.00
2,017.55
1,081,970
Jan 26, 2026
2,058.00
2,074.00
2,034.00
2,036.00
2,035.55
1,045,838
Jan 23, 2026
2,086.00
2,096.00
2,042.00
2,058.00
2,057.54
797,468
Jan 22, 2026
2,112.00
2,112.00
2,058.00
2,092.00
2,091.54
804,759
Jan 21, 2026
1,989.00
2,086.00
1,981.00
2,086.00
2,085.54
633,728
Jan 20, 2026
2,036.00
2,042.00
1,983.00
1,989.00
1,988.56
1,198,109
Jan 19, 2026
2,062.00
2,070.00
2,038.81
2,046.00
2,045.55
431,289
Jan 16, 2026
2,070.00
2,074.00
2,052.00
2,074.00
2,073.54
2,994,405
Jan 15, 2026
2,074.00
2,086.00
2,054.00
2,078.00
2,077.54
483,499
Jan 14, 2026
2,054.00
2,086.00
2,044.00
2,078.00
2,077.54
710,596
Jan 13, 2026
2,082.00
2,086.00
2,040.00
2,050.00
2,049.55
1,037,379
Jan 12, 2026
2,088.00
2,088.00
2,058.00
2,082.00
2,081.54
1,241,004
Jan 9, 2026
2,050.00
2,084.00
2,042.00
2,084.00
2,083.54
2,577,793
Jan 8, 2026
2,030.00
2,046.00
2,008.00
2,046.00
2,045.55
1,831,464
Jan 7, 2026
2,044.00
2,056.00
2,020.00
2,032.00
2,031.55
824,147
Jan 6, 2026
2,050.00
2,062.00
2,032.00
2,048.00
2,047.55
518,554
Jan 5, 2026
2,052.00
2,062.00
1,995.00
2,044.00
2,043.55
804,483
Jan 2, 2026
2,082.00
2,088.00
2,042.00
2,064.00
2,063.54
572,257
Dec 31, 2025
2,098.00
2,114.00
2,076.00
2,076.00
2,075.54
197,802
Dec 30, 2025
2,070.00
2,088.00
2,066.00
2,088.00
2,087.54
1,881,519
Dec 29, 2025
2,072.00
2,094.00
2,066.00
2,072.00
2,071.54
584,507
Dec 24, 2025
2,076.00
2,086.00
2,074.00
2,080.00
2,079.54
81,339
Dec 23, 2025
2,084.00
2,100.00
2,074.00
2,074.00
2,073.54
454,947
Dec 22, 2025
2,090.00
2,104.00
2,080.00
2,080.00
2,079.54
1,184,925
Dec 19, 2025
2,104.00
2,140.00
2,093.90
2,094.00
2,093.54
2,077,101
Dec 18, 2025
2,166.00
2,190.00
2,122.00
2,122.00
2,121.53
2,704,943
Dec 17, 2025
2,168.00
2,184.00
2,050.00
2,176.00
2,175.52
1,101,409
Dec 16, 2025
2,200.00
2,228.00
2,190.00
2,220.00
2,219.51
707,172
Dec 15, 2025
2,154.00
2,216.00
2,148.00
2,194.00
2,193.51
455,925
Dec 12, 2025
2,162.00
2,170.00
2,138.00
2,150.00
2,149.52
960,186
Dec 11, 2025
2,164.00
2,180.00
2,124.00
2,168.00
2,167.52
2,028,834
Dec 10, 2025
2,166.00
2,172.00
2,146.00
2,156.00
2,155.52
560,393
Dec 9, 2025
2,116.00
2,168.00
2,116.00
2,166.00
2,165.52
2,223,062
Dec 8, 2025
2,146.00
2,162.00
2,120.00
2,132.00
2,131.53
506,046
Dec 5, 2025
2,156.00
2,168.00
2,144.00
2,152.00
2,151.52
652,544
Dec 4, 2025
2,164.00
2,174.00
2,142.00
2,160.00
2,159.52
405,625
Dec 3, 2025
2,180.00
2,180.00
2,136.00
2,152.00
2,151.52
575,121
Dec 2, 2025
2,184.00
2,202.03
2,170.00
2,172.00
2,171.52
894,472
Dec 1, 2025
2,160.00
2,203.88
2,148.00
2,188.00
2,187.52
704,029
Nov 28, 2025
2,150.00
2,174.00
2,132.00
2,164.00
2,163.52
774,403
Nov 27, 2025
2,144.00
2,150.00
2,122.00
2,140.00
2,139.53
257,491
Nov 26, 2025
2,150.00
2,161.08
2,132.00
2,140.00
2,139.53
733,036
Nov 25, 2025
2,126.00
2,170.06
2,112.00
2,150.00
2,149.52
670,120
Nov 24, 2025
2,132.00
2,140.00
2,112.00
2,122.00
2,121.53
1,352,972
Nov 21, 2025
2,096.00
2,148.00
2,084.00
2,126.00
2,125.53
593,840
Nov 20, 2025
2,100.00
2,112.00
2,072.90
2,090.00
2,089.54
685,564
Nov 19, 2025
2,104.00
2,110.00
2,084.00
2,092.00
2,091.54
467,538
Nov 18, 2025
2,132.00
2,140.00
2,102.00
2,104.00
2,103.53
1,255,923
Nov 17, 2025
2,178.00
2,178.00
2,150.00
2,156.00
2,155.52
1,571,524
Nov 14, 2025
2,206.00
2,210.00
2,178.00
2,178.00
2,177.52
577,443
Nov 13, 2025
20.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
2,224.00
2,234.00
2,204.00
2,214.00
2,213.51
2,877,267
Nov 12, 2025
2,240.00
2,244.00
2,214.00
2,242.00
2,241.30
745,273
Nov 11, 2025
2,208.00
2,256.00
2,202.00
2,250.00
2,249.30
546,475
Nov 10, 2025
2,220.00
2,220.00
2,190.00
2,202.00
2,201.31
571,882
Nov 7, 2025
2,232.00
2,236.00
2,188.00
2,210.00
2,209.31
529,395
Nov 6, 2025
2,272.00
2,284.00
2,220.00
2,228.00
2,227.31
521,736
Nov 5, 2025
2,254.00
2,296.00
2,242.00
2,286.00
2,285.29
652,435
Nov 4, 2025
2,256.00
2,278.00
2,244.15
2,260.00
2,259.30
1,655,882
Nov 3, 2025
2,302.00
2,316.00
2,252.00
2,266.00
2,265.29
583,676
