LSE - Delayed Quote
GBp
DCC Energy plc (DCC.L)
6,445.00
0.00
(0.00%)
At close: October 30 at 4:35:59 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
6,455.00
6,465.00
6,445.00
6,445.00
6,445.00
124,823
Oct 29, 2026
6,460.00
6,460.00
6,445.00
6,445.00
6,445.00
420,364
Oct 28, 2026
6,450.00
6,450.00
6,445.00
6,450.00
6,450.00
129,822
Oct 27, 2026
6,460.00
6,460.00
6,445.00
6,445.00
6,445.00
1,188,783
Oct 26, 2026
6,455.00
6,455.00
6,445.00
6,455.00
6,455.00
373,838
Oct 23, 2026
6,440.00
6,450.00
6,435.00
6,450.00
6,450.00
427,070
Oct 22, 2026
6,435.00
6,445.00
6,435.00
6,435.00
6,435.00
132,081
Oct 21, 2026
6,445.00
6,445.00
6,435.00
6,440.00
6,440.00
283,185
Oct 20, 2026
6,435.00
6,450.00
6,435.00
6,435.00
6,435.00
226,214
Oct 19, 2026
6,440.00
6,450.00
6,435.00
6,435.00
6,435.00
175,524
Oct 16, 2026
6,430.00
6,440.00
6,430.00
6,440.00
6,440.00
196,940
Oct 15, 2026
6,430.00
6,440.00
6,430.00
6,430.00
6,430.00
206,524
Oct 14, 2026
6,440.00
6,440.00
6,430.00
6,430.00
6,430.00
289,150
Oct 13, 2026
6,435.00
6,445.00
6,435.00
6,435.00
6,435.00
194,630
Oct 12, 2026
6,430.00
6,435.00
6,425.00
6,435.00
6,435.00
348,068
Oct 9, 2026
6,440.00
6,445.00
6,425.00
6,425.00
6,425.00
954,921
Oct 8, 2026
6,440.00
6,450.00
6,440.00
6,445.00
6,445.00
765,340
Oct 7, 2026
6,445.00
6,445.00
6,435.00
6,440.00
6,440.00
1,352,333
Oct 6, 2026
6,445.00
6,445.00
6,435.00
6,440.00
6,440.00
715,678
Oct 5, 2026
6,445.00
6,445.00
6,435.00
6,440.00
6,440.00
139,072
Oct 2, 2026
6,450.00
6,450.00
6,430.00
6,435.00
6,435.00
2,252,515
Oct 1, 2026
6,435.00
6,450.00
6,430.00
6,430.00
6,430.00
375,634
Sep 30, 2026
6,425.00
6,450.00
6,425.00
6,430.00
6,430.00
268,662
Sep 29, 2026
6,435.00
6,445.00
6,430.00
6,435.00
6,435.00
195,765
Sep 28, 2026
6,440.00
6,440.00
6,425.00
6,440.00
6,440.00
210,715
Sep 25, 2026
6,345.00
6,440.00
6,344.92
6,435.00
6,435.00
136,632
Sep 24, 2026
6,435.00
6,440.00
6,430.00
6,440.00
6,440.00
591,075
Sep 23, 2026
6,435.00
6,440.00
6,425.00
6,430.00
6,430.00
584,699
Sep 22, 2026
6,435.00
6,460.00
6,425.00
6,430.00
6,430.00
1,117,159
Sep 21, 2026
6,425.00
6,450.00
6,425.00
6,435.00
6,435.00
738,412
Sep 18, 2026
6,365.00
6,435.00
6,365.00
6,425.00
6,425.00
953,882
Sep 17, 2026
6,345.00
6,390.00
6,340.00
6,390.00
6,390.00
208,647
Sep 16, 2026
6,340.00
6,340.00
6,330.00
6,330.00
6,330.00
217,533
Sep 15, 2026
6,335.00
6,345.00
6,330.00
6,335.00
6,335.00
196,711
Sep 14, 2026
6,350.00
6,350.00
6,325.00
6,335.00
6,335.00
618,531
Sep 11, 2026
6,325.00
6,340.00
6,325.00
6,330.00
6,330.00
1,139,190
Sep 10, 2026
6,320.00
6,340.00
6,320.00
6,330.00
6,330.00
381,557
Sep 9, 2026
6,340.00
6,350.00
6,315.00
6,320.00
6,320.00
1,288,850
Sep 8, 2026
6,325.00
6,352.50
6,325.00
6,350.00
6,350.00
787,976
Sep 7, 2026
6,350.00
6,350.00
6,325.00
6,325.00
6,325.00
490,351
Sep 4, 2026
6,330.00
6,350.00
6,325.00
6,335.00
6,335.00
1,221,745
Sep 3, 2026
6,340.00
6,340.00
6,315.00
6,335.00
6,335.00
590,025
Sep 2, 2026
6,360.00
6,370.00
6,315.00
6,330.00
6,330.00
480,973
Sep 1, 2026
6,370.00
6,385.00
6,365.00
6,365.00
6,365.00
299,446
Aug 28, 2026
6,390.00
6,390.00
6,370.00
6,370.00
6,370.00
234,762
Aug 27, 2026
6,370.00
6,390.00
6,360.00
6,390.00
6,390.00
235,325
Aug 26, 2026
6,360.00
6,370.00
6,355.00
6,370.00
6,370.00
163,120
Aug 25, 2026
6,365.00
6,365.00
6,345.00
6,360.00
6,360.00
345,287
Aug 24, 2026
6,370.00
6,375.00
6,360.00
6,365.00
6,365.00
382,015
Aug 21, 2026
6,365.00
6,380.00
6,365.00
6,370.00
6,370.00
172,358
Aug 20, 2026
6,360.00
6,380.00
6,360.00
6,375.00
6,375.00
320,247
Aug 19, 2026
6,355.00
6,370.00
6,350.00
6,365.00
6,365.00
558,931
Aug 18, 2026
6,355.00
6,365.00
6,350.00
6,350.00
6,350.00
465,005
Aug 17, 2026
6,365.00
6,375.00
6,355.00
6,360.00
6,360.00
230,902
Aug 14, 2026
6,375.00
6,380.00
6,360.00
6,360.00
6,360.00
408,769
Aug 13, 2026
6,380.00
6,380.00
6,360.00
6,370.00
6,370.00
187,243
Aug 12, 2026
6,370.00
6,385.00
6,370.00
6,375.00
6,375.00
208,707
Aug 11, 2026
6,370.00
6,380.00
6,360.00
6,370.00
6,370.00
504,746
Aug 10, 2026
6,360.00
6,380.00
6,360.00
6,375.00
6,375.00
132,872
Aug 7, 2026
6,380.00
6,380.00
6,340.00
6,375.00
6,375.00
200,430
Aug 6, 2026
6,380.00
6,380.00
6,365.00
6,375.00
6,375.00
259,559
Aug 5, 2026
6,390.00
6,400.00
6,360.00
6,385.00
6,385.00
570,826
Aug 4, 2026
6,335.00
6,385.00
6,335.00
6,370.00
6,370.00
485,937
Aug 3, 2026
6,335.00
6,365.00
6,315.00
6,365.00
6,365.00
1,318,904
Jul 31, 2026
6,330.00
6,335.00
6,320.00
6,330.00
6,330.00
1,073,996
Jul 30, 2026
6,345.00
6,345.00
6,325.00
6,330.00
6,330.00
590,065
Jul 29, 2026
6,335.00
6,350.00
6,320.00
6,350.00
6,350.00
631,149
Jul 28, 2026
6,350.00
6,370.00
6,325.00
6,330.00
6,330.00
1,495,818
Jul 27, 2026
6,370.00
6,375.00
6,330.00
6,340.00
6,340.00
2,265,049
Jul 24, 2026
6,290.00
6,315.00
6,275.00
6,285.00
6,285.00
846,562
Jul 23, 2026
6,280.00
6,335.00
6,275.00
6,290.00
6,290.00
1,081,393
Jul 22, 2026
6,295.00
6,320.00
6,265.00
6,295.00
6,295.00
539,555
Jul 21, 2026
6,255.00
6,290.00
6,210.00
6,290.00
6,290.00
816,289
Jul 20, 2026
6,285.00
6,310.00
6,270.00
6,270.00
6,270.00
805,162
Jul 17, 2026
6,270.00
6,300.00
6,265.00
6,285.00
6,285.00
1,434,609
Jul 16, 2026
6,350.00
6,380.00
6,235.00
6,285.00
6,285.00
1,761,880
Jul 15, 2026
6,320.00
6,345.00
6,270.00
6,305.00
6,305.00
267,009
Jul 14, 2026
6,320.00
6,740.00
6,295.00
6,315.00
6,315.00
1,178,431
Jul 13, 2026
6,275.00
6,355.00
6,270.00
6,355.00
6,355.00
832,059
Jul 10, 2026
6,275.00
6,320.00
6,240.00
6,275.00
6,275.00
201,443
Jul 9, 2026
6,240.00
6,260.00
6,210.00
6,260.00
6,260.00
379,681
Jul 8, 2026
6,220.00
6,230.00
6,160.00
6,200.00
6,200.00
581,462
Jul 7, 2026
6,140.00
6,225.00
6,140.00
6,195.00
6,195.00
270,271
Jul 6, 2026
6,075.00
6,155.00
6,040.39
6,155.00
6,155.00
419,049
Jul 3, 2026
6,180.00
6,215.00
6,090.00
6,090.00
6,090.00
878,403
Jul 2, 2026
6,160.00
6,220.00
6,116.52
6,190.00
6,190.00
271,153
Jul 1, 2026
6,225.00
6,265.00
5,730.00
6,160.00
6,160.00
1,024,109
Jun 30, 2026
6,230.00
6,245.00
6,220.00
6,240.00
6,240.00
390,266
Jun 29, 2026
6,220.00
6,250.00
6,220.00
6,230.00
6,230.00
335,059
Jun 26, 2026
6,230.00
6,275.00
6,205.00
6,230.00
6,230.00
317,988
Jun 25, 2026
6,195.00
6,250.00
6,195.00
6,235.00
6,235.00
489,211
Jun 24, 2026
6,165.00
6,235.00
6,150.00
6,205.00
6,205.00
694,396
Jun 23, 2026
6,155.00
6,170.00
6,145.00
6,155.00
6,155.00
1,327,829
Jun 22, 2026
6,200.00
6,210.00
6,155.00
6,165.00
6,165.00
751,474
Jun 19, 2026
6,160.00
6,200.62
6,145.00
6,200.00
6,200.00
911,079
Jun 18, 2026
6,170.00
6,180.00
6,145.00
6,155.00
6,155.00
465,203
Jun 17, 2026
6,180.00
6,200.00
6,160.00
6,170.00
6,170.00
530,506
Jun 16, 2026
6,150.00
6,205.00
6,150.00
6,170.00
6,170.00
252,892
Jun 15, 2026
6,150.00
6,195.00
6,130.00
6,155.00
6,155.00
684,241
Jun 12, 2026
6,170.00
6,170.00
6,115.00
6,135.00
6,135.00
1,203,957
Jun 11, 2026
6,120.00
6,175.00
6,107.94
6,130.00
6,130.00
479,680
Jun 10, 2026
6,010.00
6,300.00
5,985.00
6,110.00
6,110.00
2,478,947
Jun 9, 2026
5,965.00
6,040.00
5,908.71
6,000.00
6,000.00
408,171
Jun 8, 2026
6,000.00
6,005.00
5,950.00
5,975.00
5,975.00
182,427
Jun 5, 2026
6,040.00
6,075.00
5,996.19
6,015.00
6,015.00
830,567
Jun 4, 2026
5,995.00
6,080.00
5,965.00
6,025.00
6,025.00
354,561
Jun 3, 2026
5,985.00
6,005.00
5,965.00
5,980.00
5,980.00
342,556
Jun 2, 2026
6,025.00
6,025.00
5,955.00
5,985.00
5,985.00
834,057
Jun 1, 2026
6,025.00
6,060.00
5,950.00
5,950.00
5,950.00
287,762
May 29, 2026
5,950.00
6,005.00
5,862.48
6,005.00
6,005.00
598,799
May 28, 2026
147.22
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
5,930.00
5,960.00
5,875.00
5,890.00
5,890.00
155,797
May 27, 2026
6,105.00
6,145.00
6,065.00
6,065.00
6,063.53
164,201
May 26, 2026
6,230.00
6,260.00
6,075.00
6,115.00
6,113.52
451,355
May 22, 2026
6,250.00
6,250.00
6,120.00
6,155.00
6,153.51
205,067
May 21, 2026
6,100.00
6,160.00
6,100.00
6,125.00
6,123.51
289,545
May 20, 2026
6,150.00
6,155.00
6,100.00
6,125.00
6,123.51
276,659
May 19, 2026
5,920.00
6,345.00
5,790.00
6,115.00
6,113.52
610,575
May 18, 2026
5,860.00
5,985.00
5,860.00
5,950.00
5,948.56
182,935
May 15, 2026
5,930.00
5,985.00
5,860.00
5,885.00
5,883.57
228,318
May 14, 2026
5,820.00
5,955.00
5,810.00
5,955.00
5,953.55
322,102
May 13, 2026
5,755.00
5,810.00
5,730.00
5,800.00
5,798.59
164,424
May 12, 2026
5,785.00
5,875.00
5,705.00
5,720.00
5,718.61
227,280
May 11, 2026
5,750.00
5,810.00
5,690.00
5,755.00
5,753.60
162,229
May 8, 2026
5,725.00
5,780.00
5,700.00
5,750.00
5,748.60
151,211
May 7, 2026
5,800.00
5,815.00
5,745.00
5,745.00
5,743.61
598,867
May 6, 2026
5,755.00
5,809.47
5,740.00
5,790.00
5,788.59
373,139
May 5, 2026
5,800.00
5,825.00
5,650.00
5,700.00
5,698.62
389,772
May 1, 2026
5,610.00
5,805.00
5,520.00
5,805.00
5,803.59
122,389
Apr 30, 2026
5,795.00
5,820.00
5,505.00
5,540.00
5,538.66
691,262
Apr 29, 2026
5,390.00
6,265.00
5,390.00
5,880.00
5,878.57
1,047,288
Apr 28, 2026
5,250.00
5,380.00
5,240.00
5,380.00
5,378.69
406,253
Apr 27, 2026
5,200.00
5,270.00
5,198.80
5,235.00
5,233.73
161,456
Apr 24, 2026
5,145.00
5,235.00
5,130.00
5,205.00
5,203.74
132,306
Apr 23, 2026
5,175.00
5,215.00
5,115.00
5,180.00
5,178.74
161,567
Apr 22, 2026
5,250.00
5,280.00
5,145.00
5,190.00
5,188.74
187,530
Apr 21, 2026
5,260.00
5,315.00
5,235.00
5,280.00
5,278.72
208,856
Apr 20, 2026
5,285.00
5,300.00
5,235.00
5,250.00
5,248.73
190,847
Apr 17, 2026
5,245.00
5,315.00
5,195.00
5,290.00
5,288.72
254,836
Apr 16, 2026
5,110.00
5,215.00
5,105.00
5,215.00
5,213.73
241,008
Apr 15, 2026
5,150.00
5,160.00
5,065.00
5,100.00
5,098.76
175,236
Apr 14, 2026
5,105.00
5,175.00
5,105.00
5,130.00
5,128.75
162,281
Apr 13, 2026
5,145.00
5,145.73
5,040.00
5,100.00
5,098.76
191,662
Apr 10, 2026
5,070.00
5,170.00
5,060.00
5,140.00
5,138.75
187,877
Apr 9, 2026
5,080.00
5,185.00
5,040.00
5,070.00
5,068.77
247,314
Apr 8, 2026
4,916.00
5,031.65
4,864.00
4,980.00
4,978.79
438,734
Apr 7, 2026
4,756.00
4,848.00
4,742.00
4,764.00
4,762.84
313,120
Apr 2, 2026
4,738.00
4,800.00
4,694.00
4,784.00
4,782.84
208,956
Apr 1, 2026
4,680.00
4,772.00
4,670.00
4,764.00
4,762.84
276,464
Mar 31, 2026
4,638.00
4,674.00
4,602.00
4,634.00
4,632.88
292,429
Mar 30, 2026
4,568.00
4,618.00
4,562.00
4,618.00
4,616.88
271,785
Mar 27, 2026
4,672.00
4,676.00
4,582.00
4,582.00
4,580.89
171,636
Mar 26, 2026
4,614.00
4,668.00
4,614.00
4,644.00
4,642.87
220,234
Mar 25, 2026
4,584.00
4,694.00
4,584.00
4,636.45
4,635.33
223,865
Mar 24, 2026
4,542.00
4,602.00
4,534.00
4,586.00
4,584.89
194,099
Mar 23, 2026
4,478.00
4,586.00
4,384.00
4,524.00
4,522.90
391,528
Mar 20, 2026
4,570.00
4,588.00
4,445.65
4,510.00
4,508.91
917,308
Mar 19, 2026
4,610.00
4,610.00
4,538.00
4,558.00
4,556.89
269,598
Mar 18, 2026
4,644.00
4,682.00
4,588.00
4,650.00
4,648.87
243,848
Mar 17, 2026
4,616.00
4,646.00
4,574.00
4,594.00
4,592.88
334,008
Mar 16, 2026
4,758.00
4,760.00
4,624.00
4,624.00
4,622.88
311,242
Mar 13, 2026
4,722.00
4,746.00
4,680.00
4,712.00
4,710.86
174,934
Mar 12, 2026
4,702.00
4,794.00
4,670.00
4,768.00
4,766.84
201,547
Mar 11, 2026
4,788.00
4,790.00
4,702.00
4,732.00
4,730.85
859,995
Mar 10, 2026
4,720.00
4,820.00
4,720.00
4,786.00
4,784.84
1,012,470
Mar 9, 2026
4,686.00
4,714.00
4,626.80
4,690.00
4,688.86
295,933
Mar 6, 2026
4,812.00
4,856.00
4,704.00
4,754.00
4,752.85
804,189
Mar 5, 2026
4,792.00
4,914.00
4,776.00
4,824.00
4,822.83
791,412
Mar 4, 2026
4,884.00
4,896.00
4,754.00
4,816.00
4,814.83
510,625
Mar 3, 2026
5,140.00
5,140.00
4,840.00
4,840.00
4,838.83
982,889
Mar 2, 2026
5,200.00
5,205.00
5,100.00
5,165.00
5,163.75
341,262
Feb 27, 2026
5,215.00
5,230.00
5,155.00
5,185.00
5,183.74
6,852,994
Feb 26, 2026
5,100.00
5,235.00
5,075.00
5,195.00
5,193.74
889,893
Feb 25, 2026
5,185.00
5,225.00
5,120.00
5,150.00
5,148.75
1,015,466
Feb 24, 2026
5,120.00
5,250.91
5,085.00
5,185.00
5,183.74
699,503
Feb 23, 2026
5,135.00
5,175.00
5,093.42
5,100.00
5,098.76
494,384
Feb 20, 2026
5,200.00
5,215.00
5,125.00
5,180.00
5,178.74
484,117
Feb 19, 2026
5,215.00
5,250.00
5,175.00
5,200.00
5,198.74
550,098
Feb 18, 2026
5,200.00
5,220.00
5,135.00
5,200.00
5,198.74
355,982
Feb 17, 2026
5,250.00
5,290.00
5,200.00
5,230.00
5,228.73
365,677
Feb 16, 2026
5,280.00
5,280.00
5,200.00
5,230.00
5,228.73
203,089
Feb 13, 2026
5,130.00
5,280.00
5,075.00
5,280.00
5,278.72
508,236
Feb 12, 2026
5,015.00
5,195.00
4,962.00
5,190.00
5,188.74
782,385
Feb 11, 2026
4,904.00
5,065.00
4,822.00
5,000.00
4,998.79
524,396
Feb 10, 2026
4,886.00
4,954.00
4,844.00
4,954.00
4,952.80
226,798
Feb 9, 2026
4,876.00
4,908.00
4,840.00
4,860.00
4,858.82
263,104
Feb 6, 2026
4,876.00
4,916.00
4,828.00
4,888.00
4,886.81
305,856
Feb 5, 2026
5,055.00
5,055.00
4,914.00
4,914.00
4,912.81
616,552
Feb 4, 2026
4,680.00
5,135.00
4,656.00
5,010.00
5,008.78
700,110
Feb 3, 2026
4,632.00
4,664.00
4,618.00
4,640.00
4,638.87
188,984
Feb 2, 2026
4,630.00
4,668.00
4,592.00
4,650.00
4,648.87
225,384
Jan 30, 2026
4,634.00
4,668.00
4,630.00
4,636.00
4,634.88
374,915
Jan 29, 2026
4,654.00
4,686.00
4,638.00
4,670.00
4,668.87
306,976
Jan 28, 2026
4,598.00
4,670.00
4,586.00
4,662.00
4,660.87
346,436
Jan 27, 2026
4,554.00
4,604.00
4,538.00
4,580.00
4,578.89
167,778
Jan 26, 2026
4,658.00
4,658.00
4,530.00
4,554.00
4,552.89
697,460
Jan 23, 2026
4,566.00
4,606.00
4,538.00
4,588.00
4,586.89
333,800
Jan 22, 2026
4,520.00
4,584.00
4,470.00
4,570.00
4,568.89
264,527
Jan 21, 2026
4,376.00
4,494.00
4,376.00
4,474.00
4,472.91
379,079
Jan 20, 2026
4,386.00
4,400.00
4,316.00
4,376.00
4,374.94
613,180
Jan 19, 2026
4,438.00
4,451.36
4,392.00
4,418.00
4,416.93
218,470
Jan 16, 2026
4,502.00
4,520.00
4,440.00
4,478.00
4,476.91
565,393
Jan 15, 2026
4,466.00
4,530.00
4,454.00
4,504.00
4,502.91
363,347
Jan 14, 2026
4,380.00
4,452.00
4,344.00
4,446.00
4,444.92
641,873
Jan 13, 2026
4,344.00
4,382.00
4,323.74
4,368.00
4,366.94
347,581
Jan 12, 2026
4,450.00
4,456.00
4,328.00
4,350.00
4,348.94
511,299
Jan 9, 2026
4,430.00
4,500.00
4,376.00
4,446.00
4,444.92
408,366
Jan 8, 2026
4,486.00
4,498.00
4,386.00
4,414.00
4,412.93
423,064
Jan 7, 2026
4,422.00
4,508.00
4,390.00
4,498.00
4,496.91
747,034
Jan 6, 2026
4,430.00
4,448.00
4,188.00
4,412.00
4,410.93
1,019,666
Jan 5, 2026
4,584.00
4,598.00
4,403.90
4,424.00
4,422.93
827,343
Jan 2, 2026
4,622.00
4,654.00
4,536.00
4,544.00
4,542.90
426,985
Dec 31, 2025
4,696.00
4,698.00
4,624.00
4,630.00
4,628.88
94,100
Dec 30, 2025
4,702.00
4,702.00
4,580.00
4,672.00
4,670.87
275,083
Dec 29, 2025
4,726.00
4,747.72
4,678.00
4,690.00
4,688.86
220,388
Dec 24, 2025
4,698.00
4,736.00
4,692.00
4,710.00
4,708.86
140,663
Dec 23, 2025
4,692.00
4,736.47
4,557.58
4,736.00
4,734.85
2,248,616
Dec 22, 2025
4,950.00
4,996.00
4,640.00
4,708.00
4,706.86
816,420
Dec 19, 2025
4,970.00
5,110.00
4,970.00
4,976.00
4,974.79
24,323,478
Dec 18, 2025
4,932.00
4,932.00
4,812.00
4,916.00
4,914.81
373,391
Dec 17, 2025
5,155.00
5,155.00
4,832.00
4,924.00
4,922.80
606,476
Dec 16, 2025
5,125.00
5,175.00
5,095.00
5,105.00
5,103.76
256,060
Dec 15, 2025
5,100.00
5,120.00
5,050.00
5,115.00
5,113.76
298,277
Dec 12, 2025
5,200.00
5,200.00
5,040.00
5,080.00
5,078.77
567,661
Dec 11, 2025
5,035.00
5,160.00
5,025.00
5,145.00
5,143.75
406,766
Dec 10, 2025
5,015.00
5,035.00
5,000.00
5,030.00
5,028.78
275,340
Dec 9, 2025
5,000.00
5,030.00
5,000.00
5,005.00
5,003.79
211,358
Dec 8, 2025
5,045.00
5,061.91
5,000.00
5,000.00
4,998.79
253,023
Dec 5, 2025
5,020.00
5,070.00
5,010.00
5,025.00
5,023.78
186,498
Dec 4, 2025
5,020.00
5,030.00
5,000.00
5,020.00
5,018.78
154,376
Dec 3, 2025
5,020.00
5,035.00
4,994.00
4,994.00
4,992.79
110,122
Dec 2, 2025
5,035.00
5,040.00
5,005.00
5,010.00
5,008.78
145,832
Dec 1, 2025
4,992.00
5,035.00
4,970.00
5,025.00
5,023.78
281,037
Nov 28, 2025
4,964.00
5,015.00
4,934.00
4,994.00
4,992.79
205,337
Nov 27, 2025
4,948.00
4,982.00
4,932.00
4,948.00
4,946.80
148,976
Nov 26, 2025
4,964.00
4,986.00
4,910.00
4,952.00
4,950.80
186,285
Nov 25, 2025
4,920.00
4,998.00
4,904.00
4,972.00
4,970.79
150,306
Nov 24, 2025
4,856.00
4,938.00
4,852.00
4,912.00
4,910.81
504,594
Nov 21, 2025
4,820.00
4,866.00
4,794.00
4,852.00
4,850.82
235,969
Nov 20, 2025
69.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
4,984.00
4,996.00
4,843.60
4,850.00
4,848.82
708,955
Nov 19, 2025
4,942.00
4,988.00
4,882.00
4,942.00
4,940.11
904,491
Nov 18, 2025
4,970.00
5,005.00
4,910.00
4,930.00
4,928.11
1,312,904
Nov 17, 2025
5,020.00
5,090.00
4,988.00
5,005.00
5,003.08
306,320
Nov 14, 2025
4,924.00
5,040.00
4,916.00
5,020.00
5,018.08
857,131
Nov 13, 2025
4,852.00
4,942.00
4,832.00
4,938.00
4,936.11
736,064
Nov 12, 2025
4,864.00
4,906.00
4,810.00
4,840.00
4,838.15
340,196
Nov 11, 2025
4,744.00
4,904.00
4,612.61
4,894.00
4,892.12
392,798
Nov 10, 2025
4,740.00
4,812.00
4,726.00
4,774.00
4,772.17
252,453
Nov 7, 2025
4,770.00
4,788.00
4,676.00
4,720.00
4,718.19
178,872
Nov 6, 2025
4,846.00
4,868.00
4,752.00
4,770.00
4,768.17
249,119
Nov 5, 2025
4,852.00
4,898.00
4,830.00
4,852.00
4,850.14
222,420
Nov 4, 2025
4,914.00
4,972.00
4,880.00
4,880.00
4,878.13
684,077
Nov 3, 2025
5,030.00
5,030.00
4,938.00
4,948.00
4,946.10
130,415
Oct 31, 2025
4,998.00
5,030.00
4,984.00
5,010.00
5,008.08
158,396
Oct 30, 2025
5,060.00
5,060.00
4,976.00
5,010.00
5,008.08
217,593
