LSE - Delayed Quote
GBp
Georgia Capital PLC (CGEO.L)
4,360.00
-190.00
(-4.18%)
At close: October 30 at 4:35:26 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
|
4,445.00 | 4,465.00 | 4,350.00 | 4,360.00 | 4,360.00 | 37,175 |
|
Oct 29, 2026
|
4,400.00 | 4,600.00 | 4,340.00 | 4,550.00 | 4,550.00 | 41,805 |
|
Oct 28, 2026
|
4,300.00 | 4,510.00 | 4,210.00 | 4,395.00 | 4,395.00 | 71,005 |
|
Oct 27, 2026
|
4,255.00 | 4,275.00 | 4,165.00 | 4,210.00 | 4,210.00 | 71,353 |
|
Oct 26, 2026
|
4,150.00 | 4,260.00 | 4,140.00 | 4,260.00 | 4,260.00 | 39,832 |
|
Oct 23, 2026
|
4,190.00 | 4,220.00 | 4,040.00 | 4,145.00 | 4,145.00 | 35,405 |
|
Oct 22, 2026
|
4,335.00 | 4,340.00 | 4,125.00 | 4,170.00 | 4,170.00 | 41,384 |
|
Oct 21, 2026
|
4,240.00 | 4,290.00 | 4,198.43 | 4,290.00 | 4,290.00 | 44,840 |
|
Oct 20, 2026
|
4,235.00 | 4,235.00 | 4,115.00 | 4,225.00 | 4,225.00 | 39,255 |
|
Oct 19, 2026
|
4,265.00 | 4,285.00 | 4,150.00 | 4,255.00 | 4,255.00 | 57,114 |
|
Oct 16, 2026
|
4,250.00 | 4,385.00 | 4,250.00 | 4,255.00 | 4,255.00 | 30,053 |
|
Oct 15, 2026
|
4,350.00 | 4,350.00 | 4,180.00 | 4,290.00 | 4,290.00 | 31,019 |
|
Oct 14, 2026
|
4,375.00 | 4,485.00 | 4,355.00 | 4,355.00 | 4,355.00 | 55,883 |
|
Oct 13, 2026
|
4,490.00 | 4,535.00 | 4,415.00 | 4,425.00 | 4,425.00 | 40,051 |
|
Oct 12, 2026
|
4,365.00 | 4,480.00 | 4,355.00 | 4,480.00 | 4,480.00 | 67,787 |
|
Oct 9, 2026
|
4,300.00 | 4,405.00 | 4,300.00 | 4,360.00 | 4,360.00 | 61,044 |
|
Oct 8, 2026
|
4,385.00 | 4,385.00 | 4,240.74 | 4,320.00 | 4,320.00 | 37,060 |
|
Oct 7, 2026
|
4,450.00 | 4,450.00 | 4,310.00 | 4,380.00 | 4,380.00 | 94,951 |
|
Oct 6, 2026
|
4,430.00 | 4,510.00 | 4,425.00 | 4,440.00 | 4,440.00 | 30,017 |
|
Oct 5, 2026
|
4,405.00 | 4,440.00 | 4,365.00 | 4,430.00 | 4,430.00 | 25,488 |
|
Oct 2, 2026
|
4,495.00 | 4,570.00 | 4,385.00 | 4,420.00 | 4,420.00 | 36,911 |
|
Oct 1, 2026
|
4,720.00 | 4,720.00 | 4,500.00 | 4,530.00 | 4,530.00 | 84,960 |
|
Sep 30, 2026
|
4,705.00 | 4,710.00 | 4,540.00 | 4,705.00 | 4,705.00 | 44,856 |
|
Sep 29, 2026
|
4,820.00 | 4,850.00 | 4,690.00 | 4,720.00 | 4,720.00 | 43,204 |
|
Sep 28, 2026
|
4,690.00 | 4,800.00 | 4,585.00 | 4,755.00 | 4,755.00 | 49,660 |
|
Sep 25, 2026
|
4,500.00 | 4,700.00 | 4,490.00 | 4,690.00 | 4,690.00 | 42,599 |
|
Sep 24, 2026
|
4,600.00 | 4,600.00 | 4,420.00 | 4,460.00 | 4,460.00 | 28,653 |
|
Sep 23, 2026
|
4,535.00 | 4,635.00 | 4,485.00 | 4,505.00 | 4,505.00 | 32,293 |
|
Sep 22, 2026
|
4,640.00 | 4,670.00 | 4,495.00 | 4,535.00 | 4,535.00 | 43,250 |
|
Sep 21, 2026
|
4,885.00 | 4,885.00 | 4,605.00 | 4,670.00 | 4,670.00 | 51,106 |
|
Sep 18, 2026
|
4,720.00 | 5,100.00 | 4,590.00 | 5,020.00 | 5,020.00 | 1,016,352 |
|
Sep 17, 2026
|
4,575.00 | 4,750.00 | 4,575.00 | 4,725.00 | 4,725.00 | 37,953 |
|
Sep 16, 2026
|
4,530.00 | 4,620.00 | 4,520.00 | 4,585.00 | 4,585.00 | 35,297 |
|
Sep 15, 2026
|
4,425.00 | 4,565.00 | 4,370.00 | 4,515.00 | 4,515.00 | 48,475 |
|
Sep 14, 2026
|
4,490.00 | 4,495.00 | 4,410.00 | 4,425.00 | 4,425.00 | 20,751 |
|
Sep 11, 2026
|
4,380.00 | 4,520.00 | 4,325.00 | 4,515.00 | 4,515.00 | 20,104 |
|
Sep 10, 2026
|
4,420.00 | 4,485.00 | 4,340.69 | 4,355.00 | 4,355.00 | 23,826 |
|
Sep 9, 2026
|
4,455.00 | 4,490.00 | 4,405.00 | 4,435.00 | 4,435.00 | 24,968 |
|
Sep 8, 2026
|
4,495.00 | 4,495.00 | 4,395.00 | 4,465.00 | 4,465.00 | 20,984 |
|
Sep 7, 2026
|
4,475.00 | 4,520.00 | 4,420.00 | 4,425.00 | 4,425.00 | 31,511 |
|
Sep 4, 2026
|
4,425.00 | 4,460.00 | 4,395.00 | 4,420.00 | 4,420.00 | 28,339 |
|
Sep 3, 2026
|
4,375.00 | 4,465.00 | 4,345.00 | 4,395.00 | 4,395.00 | 58,939 |
|
Sep 2, 2026
|
4,270.00 | 4,425.00 | 4,230.00 | 4,355.00 | 4,355.00 | 225,200 |
|
Sep 1, 2026
|
4,385.00 | 4,465.00 | 4,280.00 | 4,300.00 | 4,300.00 | 52,488 |
|
Aug 28, 2026
|
4,500.00 | 4,525.00 | 4,400.00 | 4,400.00 | 4,400.00 | 88,471 |
|
Aug 27, 2026
|
4,465.00 | 4,530.00 | 4,430.00 | 4,465.00 | 4,465.00 | 31,727 |
|
Aug 26, 2026
|
4,440.00 | 4,500.00 | 4,425.00 | 4,450.00 | 4,450.00 | 32,583 |
|
Aug 25, 2026
|
4,500.00 | 4,500.00 | 4,400.00 | 4,415.00 | 4,415.00 | 40,922 |
|
Aug 24, 2026
|
4,380.00 | 4,460.00 | 4,330.00 | 4,440.00 | 4,440.00 | 31,794 |
|
Aug 21, 2026
|
4,265.00 | 4,380.00 | 4,165.00 | 4,380.00 | 4,380.00 | 58,524 |
|
Aug 20, 2026
|
4,195.00 | 4,215.00 | 4,140.00 | 4,160.00 | 4,160.00 | 34,785 |
|
Aug 19, 2026
|
4,325.00 | 4,330.00 | 4,105.00 | 4,190.00 | 4,190.00 | 59,701 |
|
Aug 18, 2026
|
4,430.00 | 4,455.00 | 4,264.18 | 4,300.00 | 4,300.00 | 56,633 |
|
Aug 17, 2026
|
4,500.00 | 4,555.00 | 4,365.00 | 4,420.00 | 4,420.00 | 26,311 |
|
Aug 14, 2026
|
4,510.00 | 4,515.00 | 4,393.27 | 4,485.00 | 4,485.00 | 66,400 |
|
Aug 13, 2026
|
4,520.00 | 4,540.00 | 4,415.00 | 4,435.00 | 4,435.00 | 45,883 |
|
Aug 12, 2026
|
4,490.00 | 4,520.00 | 4,405.00 | 4,470.00 | 4,470.00 | 63,547 |
|
Aug 11, 2026
|
4,500.00 | 4,500.00 | 4,340.00 | 4,410.00 | 4,410.00 | 26,841 |
|
Aug 10, 2026
|
4,400.00 | 4,495.00 | 4,330.00 | 4,410.00 | 4,410.00 | 30,327 |
|
Aug 7, 2026
|
4,265.00 | 4,460.00 | 4,265.00 | 4,400.00 | 4,400.00 | 39,784 |
|
Aug 6, 2026
|
4,350.00 | 4,370.00 | 4,110.00 | 4,295.00 | 4,295.00 | 60,563 |
|
Aug 5, 2026
|
4,500.00 | 4,525.00 | 4,325.00 | 4,330.00 | 4,330.00 | 69,410 |
|
Aug 4, 2026
|
4,205.00 | 4,700.00 | 4,205.00 | 4,500.00 | 4,500.00 | 111,693 |
|
Aug 3, 2026
|
4,005.00 | 4,150.00 | 3,975.00 | 4,100.00 | 4,100.00 | 24,845 |
|
Jul 31, 2026
|
3,950.00 | 4,110.00 | 3,930.00 | 3,955.00 | 3,955.00 | 24,497 |
|
Jul 30, 2026
|
4,000.00 | 4,045.00 | 3,920.00 | 4,010.00 | 4,010.00 | 20,019 |
|
Jul 29, 2026
|
4,020.00 | 4,040.00 | 3,935.00 | 3,945.00 | 3,945.00 | 17,987 |
|
Jul 28, 2026
|
4,150.00 | 4,155.00 | 3,985.00 | 4,000.00 | 4,000.00 | 26,278 |
|
Jul 27, 2026
|
4,200.00 | 4,255.00 | 4,120.00 | 4,140.00 | 4,140.00 | 16,633 |
|
Jul 24, 2026
|
3,965.00 | 4,205.00 | 3,925.00 | 4,170.00 | 4,170.00 | 50,430 |
|
Jul 23, 2026
|
4,055.00 | 4,067.88 | 3,935.00 | 3,970.00 | 3,970.00 | 48,068 |
|
Jul 22, 2026
|
4,005.00 | 4,095.00 | 3,980.00 | 4,065.00 | 4,065.00 | 39,852 |
|
Jul 21, 2026
|
4,015.00 | 4,045.00 | 3,985.00 | 4,025.00 | 4,025.00 | 50,760 |
|
Jul 20, 2026
|
4,015.00 | 4,035.00 | 3,960.00 | 4,010.00 | 4,010.00 | 34,577 |
|
Jul 17, 2026
|
4,120.00 | 4,120.00 | 3,945.00 | 4,005.00 | 4,005.00 | 43,026 |
|
Jul 16, 2026
|
4,295.00 | 4,310.00 | 4,085.00 | 4,145.00 | 4,145.00 | 24,859 |
|
Jul 15, 2026
|
4,295.00 | 4,375.00 | 4,255.00 | 4,300.00 | 4,300.00 | 27,752 |
|
Jul 14, 2026
|
4,435.00 | 4,435.00 | 4,289.86 | 4,385.00 | 4,385.00 | 42,812 |
|
Jul 13, 2026
|
4,270.00 | 4,415.00 | 4,245.00 | 4,415.00 | 4,415.00 | 38,640 |
|
Jul 10, 2026
|
4,330.00 | 4,330.00 | 4,225.00 | 4,300.00 | 4,300.00 | 27,802 |
|
Jul 9, 2026
|
4,370.00 | 4,370.00 | 4,145.00 | 4,275.00 | 4,275.00 | 58,014 |
|
Jul 8, 2026
|
4,340.00 | 4,450.00 | 4,260.00 | 4,290.00 | 4,290.00 | 42,239 |
|
Jul 7, 2026
|
4,335.00 | 4,450.00 | 4,335.00 | 4,445.00 | 4,445.00 | 24,671 |
|
Jul 6, 2026
|
4,525.00 | 4,530.00 | 4,200.00 | 4,465.00 | 4,465.00 | 48,506 |
|
Jul 3, 2026
|
4,480.00 | 4,572.33 | 4,451.23 | 4,510.00 | 4,510.00 | 61,624 |
|
Jul 2, 2026
|
4,260.00 | 4,480.00 | 4,200.00 | 4,480.00 | 4,480.00 | 51,134 |
|
Jul 1, 2026
|
4,125.00 | 4,295.00 | 4,120.00 | 4,295.00 | 4,295.00 | 55,850 |
|
Jun 30, 2026
|
4,000.00 | 4,210.00 | 3,950.00 | 4,180.00 | 4,180.00 | 43,452 |
|
Jun 29, 2026
|
3,850.00 | 3,950.00 | 3,815.00 | 3,950.00 | 3,950.00 | 56,157 |
|
Jun 26, 2026
|
3,930.00 | 3,930.00 | 3,765.00 | 3,885.00 | 3,885.00 | 37,863 |
|
Jun 25, 2026
|
4,000.00 | 4,000.00 | 3,905.00 | 3,930.00 | 3,930.00 | 39,275 |
|
Jun 24, 2026
|
4,070.00 | 4,080.00 | 3,865.00 | 3,930.00 | 3,930.00 | 41,223 |
|
Jun 23, 2026
|
4,160.00 | 4,160.00 | 4,005.00 | 4,065.00 | 4,065.00 | 31,922 |
|
Jun 22, 2026
|
4,180.00 | 4,237.50 | 4,130.00 | 4,180.00 | 4,180.00 | 61,516 |
|
Jun 19, 2026
|
4,135.00 | 4,180.00 | 4,085.00 | 4,170.00 | 4,170.00 | 119,565 |
|
Jun 18, 2026
|
4,135.00 | 4,145.00 | 4,095.00 | 4,140.00 | 4,140.00 | 69,807 |
|
Jun 17, 2026
|
4,100.00 | 4,150.00 | 4,080.00 | 4,135.00 | 4,135.00 | 35,264 |
|
Jun 16, 2026
|
4,135.00 | 4,200.00 | 3,995.00 | 4,115.00 | 4,115.00 | 35,467 |
|
Jun 15, 2026
|
4,255.00 | 4,340.00 | 4,165.00 | 4,205.00 | 4,205.00 | 37,541 |
|
Jun 12, 2026
|
4,030.00 | 4,235.00 | 4,025.00 | 4,235.00 | 4,235.00 | 52,636 |
|
Jun 11, 2026
|
3,985.00 | 4,030.00 | 3,945.00 | 4,005.00 | 4,005.00 | 20,815 |
|
Jun 10, 2026
|
3,925.00 | 3,999.85 | 3,595.00 | 3,995.00 | 3,995.00 | 31,916 |
|
Jun 9, 2026
|
4,060.00 | 4,060.00 | 3,900.00 | 3,905.00 | 3,905.00 | 27,864 |
|
Jun 8, 2026
|
3,935.00 | 4,060.00 | 3,903.91 | 4,000.00 | 4,000.00 | 43,905 |
|
Jun 5, 2026
|
4,000.00 | 4,000.00 | 3,930.00 | 3,970.00 | 3,970.00 | 32,556 |
|
Jun 4, 2026
|
4,000.00 | 4,050.00 | 3,930.00 | 3,995.00 | 3,995.00 | 32,527 |
|
Jun 3, 2026
|
4,110.00 | 4,115.00 | 4,000.00 | 4,015.00 | 4,015.00 | 37,066 |
|
Jun 2, 2026
|
4,155.00 | 4,230.00 | 4,090.00 | 4,110.00 | 4,110.00 | 35,214 |
|
Jun 1, 2026
|
4,240.00 | 4,240.00 | 4,120.00 | 4,155.00 | 4,155.00 | 58,340 |
|
May 29, 2026
|
4,150.00 | 4,230.00 | 4,105.00 | 4,205.00 | 4,205.00 | 191,061 |
|
May 28, 2026
|
4,090.00 | 4,140.00 | 4,045.00 | 4,125.00 | 4,125.00 | 37,448 |
|
May 27, 2026
|
4,000.00 | 4,075.00 | 3,980.00 | 4,055.00 | 4,055.00 | 35,412 |
|
May 26, 2026
|
3,990.00 | 4,065.00 | 3,945.00 | 4,025.00 | 4,025.00 | 49,541 |
|
May 22, 2026
|
4,000.00 | 4,075.00 | 3,890.00 | 3,950.00 | 3,950.00 | 41,941 |
|
May 21, 2026
|
4,130.00 | 4,140.00 | 4,010.00 | 4,045.00 | 4,045.00 | 24,658 |
|
May 20, 2026
|
4,095.00 | 4,165.00 | 4,015.00 | 4,130.00 | 4,130.00 | 58,966 |
|
May 19, 2026
|
4,115.00 | 4,170.00 | 4,030.00 | 4,050.00 | 4,050.00 | 59,408 |
|
May 18, 2026
|
4,035.00 | 4,165.00 | 3,965.00 | 4,120.00 | 4,120.00 | 31,131 |
|
May 15, 2026
|
4,015.00 | 4,050.00 | 3,920.00 | 4,035.00 | 4,035.00 | 71,526 |
|
May 14, 2026
|
3,900.00 | 4,000.00 | 3,875.00 | 4,000.00 | 4,000.00 | 379,757 |
|
May 13, 2026
|
3,875.00 | 3,915.00 | 3,835.00 | 3,915.00 | 3,915.00 | 51,403 |
|
May 12, 2026
|
3,835.00 | 3,840.00 | 3,755.00 | 3,835.00 | 3,835.00 | 49,009 |
|
May 11, 2026
|
3,915.00 | 3,970.00 | 3,855.00 | 3,870.00 | 3,870.00 | 38,179 |
|
May 8, 2026
|
3,845.00 | 3,925.00 | 3,840.00 | 3,875.00 | 3,875.00 | 103,179 |
|
May 7, 2026
|
3,870.00 | 3,925.00 | 3,852.50 | 3,895.00 | 3,895.00 | 100,649 |
|
May 6, 2026
|
3,895.00 | 3,950.00 | 3,855.00 | 3,860.00 | 3,860.00 | 35,852 |
|
May 5, 2026
|
3,830.00 | 3,915.00 | 3,790.00 | 3,830.00 | 3,830.00 | 37,021 |
|
May 1, 2026
|
3,920.00 | 3,920.00 | 3,815.00 | 3,875.00 | 3,875.00 | 30,848 |
|
Apr 30, 2026
|
3,970.00 | 3,970.00 | 3,835.00 | 3,920.00 | 3,920.00 | 29,311 |
|
Apr 29, 2026
|
3,935.00 | 3,940.00 | 3,850.00 | 3,895.00 | 3,895.00 | 49,605 |
|
Apr 28, 2026
|
4,010.00 | 4,110.00 | 3,875.00 | 3,940.00 | 3,940.00 | 64,665 |
|
Apr 27, 2026
|
4,085.00 | 4,105.00 | 4,020.00 | 4,070.00 | 4,070.00 | 34,095 |
|
Apr 24, 2026
|
4,110.00 | 4,135.00 | 4,030.00 | 4,065.00 | 4,065.00 | 214,831 |
|
Apr 23, 2026
|
4,140.00 | 4,165.00 | 4,085.00 | 4,130.00 | 4,130.00 | 57,907 |
|
Apr 22, 2026
|
4,090.00 | 4,190.00 | 4,060.00 | 4,185.00 | 4,185.00 | 42,982 |
|
Apr 21, 2026
|
4,100.00 | 4,110.00 | 4,045.00 | 4,070.00 | 4,070.00 | 76,363 |
|
Apr 20, 2026
|
4,075.00 | 4,080.00 | 4,008.99 | 4,075.00 | 4,075.00 | 57,445 |
|
Apr 17, 2026
|
3,950.00 | 4,100.00 | 3,950.00 | 4,080.00 | 4,080.00 | 27,608 |
|
Apr 16, 2026
|
4,085.00 | 4,085.00 | 4,000.00 | 4,025.00 | 4,025.00 | 37,666 |
|
Apr 15, 2026
|
4,135.00 | 4,145.00 | 4,055.00 | 4,055.00 | 4,055.00 | 34,771 |
|
Apr 14, 2026
|
4,185.00 | 4,205.00 | 4,105.00 | 4,125.00 | 4,125.00 | 83,174 |
|
Apr 13, 2026
|
4,035.00 | 4,135.00 | 4,005.00 | 4,135.00 | 4,135.00 | 177,253 |
|
Apr 10, 2026
|
4,000.00 | 4,060.00 | 3,985.00 | 4,055.00 | 4,055.00 | 27,346 |
|
Apr 9, 2026
|
4,000.00 | 4,005.00 | 3,940.00 | 3,985.00 | 3,985.00 | 28,594 |
|
Apr 8, 2026
|
3,800.00 | 4,020.00 | 3,795.00 | 4,010.00 | 4,010.00 | 76,101 |
|
Apr 7, 2026
|
3,875.00 | 3,945.00 | 3,775.00 | 3,800.00 | 3,800.00 | 43,170 |
|
Apr 2, 2026
|
3,800.00 | 3,880.00 | 3,735.00 | 3,875.00 | 3,875.00 | 40,164 |
|
Apr 1, 2026
|
3,700.00 | 3,815.00 | 3,690.00 | 3,815.00 | 3,815.00 | 96,820 |
|
Mar 31, 2026
|
3,500.00 | 3,660.00 | 3,500.00 | 3,630.00 | 3,630.00 | 68,280 |
|
Mar 30, 2026
|
3,525.00 | 3,555.00 | 3,484.08 | 3,550.00 | 3,550.00 | 58,936 |
|
Mar 27, 2026
|
3,565.00 | 3,600.00 | 3,475.00 | 3,560.00 | 3,560.00 | 89,437 |
|
Mar 26, 2026
|
3,635.00 | 3,635.00 | 3,545.00 | 3,605.00 | 3,605.00 | 258,734 |
|
Mar 25, 2026
|
3,605.00 | 3,660.00 | 3,580.00 | 3,645.00 | 3,645.00 | 59,976 |
|
Mar 24, 2026
|
3,495.00 | 3,575.00 | 3,480.00 | 3,565.00 | 3,565.00 | 61,491 |
|
Mar 23, 2026
|
3,315.00 | 3,610.00 | 3,265.00 | 3,550.00 | 3,550.00 | 115,918 |
|
Mar 20, 2026
|
3,600.00 | 3,600.00 | 3,450.00 | 3,450.00 | 3,450.00 | 167,639 |
|
Mar 19, 2026
|
3,545.00 | 3,565.00 | 3,485.00 | 3,550.00 | 3,550.00 | 74,892 |
|
Mar 18, 2026
|
3,605.00 | 3,700.00 | 3,585.00 | 3,620.00 | 3,620.00 | 46,340 |
|
Mar 17, 2026
|
3,550.00 | 3,620.00 | 3,495.00 | 3,590.00 | 3,590.00 | 45,052 |
|
Mar 16, 2026
|
3,495.00 | 3,550.00 | 3,440.00 | 3,545.00 | 3,545.00 | 44,966 |
|
Mar 13, 2026
|
3,500.00 | 3,530.00 | 3,425.00 | 3,490.00 | 3,490.00 | 66,705 |
|
Mar 12, 2026
|
3,650.00 | 3,650.00 | 3,515.00 | 3,560.00 | 3,560.00 | 48,911 |
|
Mar 11, 2026
|
3,655.00 | 3,700.00 | 3,630.00 | 3,645.00 | 3,645.00 | 41,392 |
|
Mar 10, 2026
|
3,625.00 | 3,740.00 | 3,570.00 | 3,675.00 | 3,675.00 | 62,743 |
|
Mar 9, 2026
|
3,480.00 | 3,570.00 | 3,425.00 | 3,560.00 | 3,560.00 | 68,444 |
|
Mar 6, 2026
|
3,660.00 | 3,700.00 | 3,490.00 | 3,575.00 | 3,575.00 | 71,336 |
|
Mar 5, 2026
|
3,690.00 | 3,730.00 | 3,675.00 | 3,675.00 | 3,675.00 | 60,860 |
|
Mar 4, 2026
|
3,660.00 | 3,735.00 | 3,565.00 | 3,725.00 | 3,725.00 | 77,618 |
|
Mar 3, 2026
|
3,740.00 | 3,740.00 | 3,565.00 | 3,665.00 | 3,665.00 | 79,295 |
|
Mar 2, 2026
|
3,680.00 | 3,740.00 | 3,660.00 | 3,705.00 | 3,705.00 | 78,897 |
|
Feb 27, 2026
|
3,750.00 | 3,750.00 | 3,665.00 | 3,725.00 | 3,725.00 | 93,757 |
|
Feb 26, 2026
|
3,635.00 | 3,750.00 | 3,580.00 | 3,750.00 | 3,750.00 | 80,420 |
|
Feb 25, 2026
|
3,450.00 | 3,650.00 | 3,430.00 | 3,580.00 | 3,580.00 | 183,840 |
|
Feb 24, 2026
|
3,430.00 | 3,527.50 | 3,375.00 | 3,450.00 | 3,450.00 | 78,366 |
|
Feb 23, 2026
|
3,405.00 | 3,430.00 | 3,340.00 | 3,375.00 | 3,375.00 | 52,691 |
|
Feb 20, 2026
|
3,360.00 | 3,465.00 | 3,295.00 | 3,400.00 | 3,400.00 | 44,837 |
|
Feb 19, 2026
|
3,475.00 | 3,475.00 | 3,335.00 | 3,375.00 | 3,375.00 | 103,885 |
|
Feb 18, 2026
|
3,395.00 | 3,465.00 | 3,380.00 | 3,440.00 | 3,440.00 | 19,425 |
|
Feb 17, 2026
|
3,350.00 | 3,405.00 | 3,325.00 | 3,390.00 | 3,390.00 | 14,232 |
|
Feb 16, 2026
|
3,320.00 | 3,375.00 | 3,300.00 | 3,350.00 | 3,350.00 | 23,238 |
|
Feb 13, 2026
|
3,355.00 | 3,355.00 | 3,235.00 | 3,315.00 | 3,315.00 | 191,946 |
|
Feb 12, 2026
|
3,335.00 | 3,415.00 | 3,280.00 | 3,290.00 | 3,290.00 | 30,333 |
|
Feb 11, 2026
|
3,475.00 | 3,475.00 | 3,300.00 | 3,320.00 | 3,320.00 | 34,166 |
|
Feb 10, 2026
|
3,425.00 | 3,465.00 | 3,340.00 | 3,405.00 | 3,405.00 | 27,131 |
|
Feb 9, 2026
|
3,250.00 | 3,440.00 | 3,250.00 | 3,420.00 | 3,420.00 | 69,534 |
|
Feb 6, 2026
|
3,200.00 | 3,265.00 | 3,159.35 | 3,255.00 | 3,255.00 | 38,599 |
|
Feb 5, 2026
|
3,260.00 | 3,295.00 | 3,210.00 | 3,240.00 | 3,240.00 | 45,658 |
|
Feb 4, 2026
|
3,330.00 | 3,345.00 | 3,255.00 | 3,255.00 | 3,255.00 | 46,199 |
|
Feb 3, 2026
|
3,330.00 | 3,350.00 | 3,300.00 | 3,350.00 | 3,350.00 | 32,483 |
|
Feb 2, 2026
|
3,420.00 | 3,420.00 | 3,255.00 | 3,305.00 | 3,305.00 | 28,499 |
|
Jan 30, 2026
|
3,370.00 | 3,425.00 | 3,365.00 | 3,375.00 | 3,375.00 | 76,511 |
|
Jan 29, 2026
|
3,395.00 | 3,445.00 | 3,345.00 | 3,360.00 | 3,360.00 | 45,224 |
|
Jan 28, 2026
|
3,370.00 | 3,380.00 | 3,335.00 | 3,360.00 | 3,360.00 | 67,294 |
|
Jan 27, 2026
|
3,290.00 | 3,380.00 | 3,260.00 | 3,375.00 | 3,375.00 | 47,172 |
|
Jan 26, 2026
|
3,250.00 | 3,300.00 | 3,205.00 | 3,265.00 | 3,265.00 | 58,377 |
|
Jan 23, 2026
|
3,205.00 | 3,285.00 | 3,180.00 | 3,270.00 | 3,270.00 | 192,444 |
|
Jan 22, 2026
|
3,180.00 | 3,260.00 | 3,165.00 | 3,195.00 | 3,195.00 | 72,540 |
|
Jan 21, 2026
|
3,120.00 | 3,165.00 | 3,080.00 | 3,140.00 | 3,140.00 | 51,618 |
|
Jan 20, 2026
|
3,260.00 | 3,260.00 | 3,105.00 | 3,120.00 | 3,120.00 | 112,967 |
|
Jan 19, 2026
|
3,360.00 | 3,360.00 | 3,255.00 | 3,265.00 | 3,265.00 | 42,962 |
|
Jan 16, 2026
|
3,290.00 | 3,370.00 | 3,280.00 | 3,335.00 | 3,335.00 | 42,563 |
|
Jan 15, 2026
|
3,220.00 | 3,300.00 | 3,215.00 | 3,295.00 | 3,295.00 | 71,696 |
|
Jan 14, 2026
|
3,170.00 | 3,220.00 | 3,140.00 | 3,220.00 | 3,220.00 | 96,781 |
|
Jan 13, 2026
|
3,195.00 | 3,200.00 | 3,120.00 | 3,140.00 | 3,140.00 | 46,874 |
|
Jan 12, 2026
|
3,115.00 | 3,205.00 | 3,080.00 | 3,190.00 | 3,190.00 | 72,069 |
|
Jan 9, 2026
|
3,150.00 | 3,170.00 | 3,100.00 | 3,115.00 | 3,115.00 | 77,064 |
|
Jan 8, 2026
|
3,105.00 | 3,155.00 | 3,045.00 | 3,155.00 | 3,155.00 | 139,983 |
|
Jan 7, 2026
|
3,095.00 | 3,115.00 | 3,065.00 | 3,080.00 | 3,080.00 | 59,995 |
|
Jan 6, 2026
|
3,050.00 | 3,090.00 | 3,035.00 | 3,090.00 | 3,090.00 | 86,507 |
|
Jan 5, 2026
|
3,100.00 | 3,115.00 | 3,030.00 | 3,050.00 | 3,050.00 | 69,331 |
|
Jan 2, 2026
|
3,100.00 | 3,120.00 | 3,070.00 | 3,090.00 | 3,090.00 | 41,105 |
|
Dec 31, 2025
|
3,115.00 | 3,150.00 | 3,090.00 | 3,100.00 | 3,100.00 | 54,212 |
|
Dec 30, 2025
|
3,060.00 | 3,120.00 | 3,060.00 | 3,110.00 | 3,110.00 | 33,739 |
|
Dec 29, 2025
|
3,040.00 | 3,080.00 | 3,030.00 | 3,080.00 | 3,080.00 | 30,168 |
|
Dec 24, 2025
|
3,040.00 | 3,045.00 | 3,015.00 | 3,040.00 | 3,040.00 | 14,049 |
|
Dec 23, 2025
|
3,075.00 | 3,080.00 | 3,005.00 | 3,035.00 | 3,035.00 | 33,565 |
|
Dec 22, 2025
|
3,035.00 | 3,095.00 | 3,005.00 | 3,075.00 | 3,075.00 | 33,273 |
|
Dec 19, 2025
|
3,005.00 | 3,040.00 | 2,985.00 | 3,020.00 | 3,020.00 | 124,328 |
|
Dec 18, 2025
|
2,990.00 | 3,045.00 | 2,965.00 | 3,045.00 | 3,045.00 | 48,767 |
|
Dec 17, 2025
|
3,030.00 | 3,050.00 | 2,965.00 | 2,995.00 | 2,995.00 | 114,446 |
|
Dec 16, 2025
|
3,055.00 | 3,055.00 | 3,000.00 | 3,000.00 | 3,000.00 | 17,592 |
|
Dec 15, 2025
|
2,965.00 | 3,045.00 | 2,960.00 | 3,040.00 | 3,040.00 | 18,735 |
|
Dec 12, 2025
|
2,905.00 | 3,025.00 | 2,905.00 | 2,980.00 | 2,980.00 | 30,139 |
|
Dec 11, 2025
|
2,960.00 | 3,015.00 | 2,935.00 | 2,970.00 | 2,970.00 | 88,971 |
|
Dec 10, 2025
|
2,965.00 | 2,980.00 | 2,945.00 | 2,955.00 | 2,955.00 | 44,121 |
|
Dec 9, 2025
|
2,935.00 | 2,965.00 | 2,900.00 | 2,960.00 | 2,960.00 | 50,847 |
|
Dec 8, 2025
|
2,885.00 | 2,940.00 | 2,830.00 | 2,930.00 | 2,930.00 | 25,833 |
|
Dec 5, 2025
|
2,885.00 | 2,907.50 | 2,835.00 | 2,850.00 | 2,850.00 | 48,452 |
|
Dec 4, 2025
|
2,865.00 | 2,890.00 | 2,840.00 | 2,880.00 | 2,880.00 | 26,580 |
|
Dec 3, 2025
|
2,865.00 | 2,865.00 | 2,820.00 | 2,865.00 | 2,865.00 | 45,524 |
|
Dec 2, 2025
|
2,790.00 | 2,880.00 | 2,765.00 | 2,860.00 | 2,860.00 | 58,444 |
|
Dec 1, 2025
|
2,770.00 | 2,790.00 | 2,705.00 | 2,790.00 | 2,790.00 | 22,864 |
|
Nov 28, 2025
|
2,755.00 | 2,790.00 | 2,745.00 | 2,780.00 | 2,780.00 | 312,154 |
|
Nov 27, 2025
|
2,690.00 | 2,741.42 | 2,660.00 | 2,740.00 | 2,740.00 | 21,602 |
|
Nov 26, 2025
|
2,680.00 | 2,696.25 | 2,625.00 | 2,695.00 | 2,695.00 | 22,639 |
|
Nov 25, 2025
|
2,685.00 | 2,700.00 | 2,620.00 | 2,675.00 | 2,675.00 | 44,334 |
|
Nov 24, 2025
|
2,610.00 | 2,705.00 | 2,590.00 | 2,705.00 | 2,705.00 | 109,832 |
|
Nov 21, 2025
|
2,485.00 | 2,620.00 | 2,460.00 | 2,610.00 | 2,610.00 | 32,394 |
|
Nov 20, 2025
|
2,500.00 | 2,575.00 | 2,495.00 | 2,560.00 | 2,560.00 | 32,201 |
|
Nov 19, 2025
|
2,440.00 | 2,510.00 | 2,440.00 | 2,490.00 | 2,490.00 | 49,072 |
|
Nov 18, 2025
|
2,450.00 | 2,490.00 | 2,440.00 | 2,470.00 | 2,470.00 | 70,846 |
|
Nov 17, 2025
|
2,505.00 | 2,505.00 | 2,465.00 | 2,480.00 | 2,480.00 | 38,804 |
|
Nov 14, 2025
|
2,500.00 | 2,505.00 | 2,450.00 | 2,505.00 | 2,505.00 | 36,768 |
|
Nov 13, 2025
|
2,520.00 | 2,565.00 | 2,515.00 | 2,525.00 | 2,525.00 | 16,040 |
|
Nov 12, 2025
|
2,545.00 | 2,575.00 | 2,540.00 | 2,540.00 | 2,540.00 | 25,714 |
|
Nov 11, 2025
|
2,570.00 | 2,580.00 | 2,540.00 | 2,545.00 | 2,545.00 | 15,804 |
|
Nov 10, 2025
|
2,520.00 | 2,590.00 | 2,515.00 | 2,570.00 | 2,570.00 | 19,380 |
|
Nov 7, 2025
|
2,510.00 | 2,550.00 | 2,480.00 | 2,505.00 | 2,505.00 | 22,228 |
|
Nov 6, 2025
|
2,600.00 | 2,600.00 | 2,495.00 | 2,500.00 | 2,500.00 | 26,521 |
|
Nov 5, 2025
|
2,545.00 | 2,575.00 | 2,530.00 | 2,560.00 | 2,560.00 | 19,464 |
|
Nov 4, 2025
|
2,580.00 | 2,595.00 | 2,545.00 | 2,550.00 | 2,550.00 | 71,632 |
|
Nov 3, 2025
|
2,600.00 | 2,620.00 | 2,574.77 | 2,600.00 | 2,600.00 | 29,647 |
|
Oct 31, 2025
|
2,650.00 | 2,670.00 | 2,580.00 | 2,590.00 | 2,590.00 | 81,835 |
|
Oct 30, 2025
|
2,605.00 | 2,655.00 | 2,550.00 | 2,650.00 | 2,650.00 | 52,039 |
