LSE - Delayed Quote
GBp
Derwent London Plc (DLN.L)
1,963.00
+12.00
(+0.62%)
At close: September 4 at 4:54:36 PM GMT+1
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
Sep 4, 2026
1,950.00
1,967.00
1,947.00
1,963.00
1,963.00
207,409
Sep 3, 2026
26
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
1,955.00
1,978.00
1,924.00
1,951.00
1,951.00
288,163
Sep 2, 2026
2,046.00
2,046.00
1,970.00
1,970.00
1,969.74
438,462
Sep 1, 2026
2,028.00
2,060.00
1,998.00
1,998.00
1,997.74
246,913
Aug 28, 2026
2,048.00
2,064.00
2,044.00
2,048.00
2,047.73
314,960
Aug 27, 2026
2,060.00
2,064.00
2,022.00
2,050.00
2,049.73
219,567
Aug 26, 2026
2,110.00
2,110.00
2,054.00
2,064.00
2,063.73
183,062
Aug 25, 2026
2,074.00
2,092.00
2,044.00
2,060.00
2,059.73
410,948
Aug 24, 2026
2,050.00
2,078.00
2,050.00
2,078.00
2,077.73
183,255
Aug 21, 2026
2,034.00
2,056.00
2,022.00
2,052.00
2,051.73
158,050
Aug 20, 2026
1,978.00
2,038.00
1,978.00
2,026.00
2,025.73
183,584
Aug 19, 2026
2,024.00
2,036.00
2,002.00
2,022.00
2,021.73
182,192
Aug 18, 2026
2,022.00
2,060.00
2,020.00
2,020.00
2,019.73
224,220
Aug 17, 2026
2,098.00
2,114.00
2,056.00
2,058.00
2,057.73
154,064
Aug 14, 2026
2,138.00
2,138.00
2,086.00
2,096.00
2,095.72
173,636
Aug 13, 2026
2,080.00
2,114.00
2,064.00
2,088.00
2,087.72
163,482
Aug 12, 2026
2,086.00
2,098.00
2,054.00
2,076.00
2,075.73
226,851
Aug 11, 2026
2,036.00
2,092.00
2,036.00
2,068.00
2,067.73
316,227
Aug 10, 2026
2,112.00
2,112.00
2,064.00
2,086.00
2,085.72
203,714
Aug 7, 2026
2,050.00
2,120.00
2,036.00
2,100.00
2,099.72
330,379
Aug 6, 2026
2,162.00
2,162.00
2,020.00
2,054.00
2,053.73
552,105
Aug 5, 2026
2,196.00
2,196.00
2,112.00
2,112.00
2,111.72
280,565
Aug 4, 2026
2,148.00
2,150.00
2,112.00
2,146.00
2,145.72
233,638
Aug 3, 2026
2,154.00
2,154.00
2,094.00
2,120.00
2,119.72
248,098
Jul 31, 2026
2,112.00
2,136.00
2,098.00
2,104.00
2,103.72
441,915
Jul 30, 2026
2,060.00
2,122.00
2,060.00
2,116.00
2,115.72
205,009
Jul 29, 2026
2,088.00
2,102.00
2,062.00
2,102.00
2,101.72
281,319
Jul 28, 2026
2,010.00
2,074.00
2,010.00
2,060.00
2,059.73
212,308
Jul 27, 2026
2,086.00
2,086.00
2,040.00
2,058.00
2,057.73
156,688
Jul 24, 2026
1,987.00
2,048.00
1,987.00
2,038.00
2,037.73
184,004
Jul 23, 2026
2,064.00
2,064.00
2,016.00
2,016.00
2,015.73
240,720
Jul 22, 2026
1,982.00
2,052.00
1,982.00
2,040.00
2,039.73
239,980
Jul 21, 2026
2,048.00
2,060.00
2,026.00
2,026.00
2,025.73
224,425
Jul 20, 2026
2,034.00
2,068.11
2,026.00
2,054.00
2,053.73
193,205
Jul 17, 2026
2,038.00
2,070.00
2,038.00
2,046.00
2,045.73
232,734
Jul 16, 2026
2,030.00
2,052.00
2,026.00
2,048.00
2,047.73
251,229
Jul 15, 2026
2,040.00
2,050.00
2,010.00
2,034.00
2,033.73
192,237
Jul 14, 2026
2,058.00
2,058.00
1,994.00
2,036.00
2,035.73
229,860
Jul 13, 2026
2,002.00
2,042.00
2,002.00
2,032.00
2,031.73
167,567
Jul 10, 2026
2,014.00
2,048.00
2,012.00
2,018.00
2,017.73
595,099
Jul 9, 2026
1,993.00
2,006.00
1,966.00
2,006.00
2,005.74
206,105
Jul 8, 2026
1,984.00
1,996.60
1,941.00
1,946.00
1,945.74
335,208
Jul 7, 2026
1,976.00
2,006.00
1,968.00
1,992.00
1,991.74
299,495
Jul 6, 2026
1,985.00
1,988.00
1,964.00
1,973.00
1,972.74
213,778
Jul 3, 2026
2,002.00
2,008.00
1,960.00
1,973.00
1,972.74
140,375
Jul 2, 2026
1,939.00
2,012.00
1,939.00
1,990.00
1,989.74
428,897
Jul 1, 2026
1,951.00
1,958.00
1,921.00
1,958.00
1,957.74
342,440
Jun 30, 2026
1,958.00
1,958.00
1,903.00
1,941.00
1,940.74
595,331
Jun 29, 2026
1,939.00
1,945.00
1,909.00
1,912.00
1,911.75
1,252,301
Jun 26, 2026
1,935.00
1,946.00
1,916.00
1,944.00
1,943.74
1,159,574
Jun 25, 2026
1,891.00
1,940.00
1,891.00
1,923.00
1,922.75
379,773
Jun 24, 2026
1,887.00
1,927.00
1,881.00
1,892.00
1,891.75
964,418
Jun 23, 2026
1,907.00
1,907.00
1,857.00
1,857.00
1,856.75
363,227
Jun 22, 2026
1,929.00
1,929.00
1,870.00
1,910.00
1,909.75
212,058
Jun 19, 2026
1,894.00
1,911.00
1,886.00
1,899.00
1,898.75
733,044
Jun 18, 2026
1,915.00
1,915.00
1,870.00
1,900.00
1,899.75
263,763
Jun 17, 2026
1,918.00
1,918.00
1,877.00
1,898.00
1,897.75
272,079
Jun 16, 2026
1,895.00
1,925.00
1,891.00
1,891.00
1,890.75
532,958
Jun 15, 2026
1,908.00
1,941.00
1,883.00
1,898.00
1,897.75
334,622
Jun 12, 2026
1,850.00
1,897.00
1,850.00
1,881.00
1,880.75
317,886
Jun 11, 2026
1,849.00
1,873.00
1,825.00
1,843.00
1,842.76
279,943
Jun 10, 2026
1,835.00
1,860.00
1,819.00
1,859.00
1,858.75
332,310
Jun 9, 2026
1,772.00
1,838.00
1,759.00
1,817.00
1,816.76
197,903
Jun 8, 2026
1,730.00
1,783.00
1,730.00
1,762.00
1,761.77
229,172
Jun 5, 2026
1,800.00
1,801.00
1,765.00
1,765.00
1,764.77
386,401
Jun 4, 2026
1,771.00
1,788.00
1,758.00
1,778.00
1,777.77
217,584
Jun 3, 2026
1,797.00
1,797.00
1,746.00
1,763.00
1,762.77
286,907
Jun 2, 2026
1,800.00
1,806.00
1,750.00
1,759.00
1,758.77
261,257
Jun 1, 2026
1,751.00
1,789.00
1,747.00
1,765.00
1,764.77
212,394
May 29, 2026
1,802.00
1,806.00
1,778.00
1,778.00
1,777.77
360,063
May 28, 2026
1,746.00
1,781.00
1,746.00
1,780.00
1,779.77
184,939
May 27, 2026
1,754.00
1,790.00
1,748.00
1,768.00
1,767.77
582,647
May 26, 2026
1,757.00
1,764.00
1,732.00
1,743.00
1,742.77
150,308
May 22, 2026
1,748.00
1,754.00
1,702.00
1,721.00
1,720.77
209,483
May 21, 2026
1,662.00
1,716.00
1,662.00
1,707.00
1,706.77
273,945
May 20, 2026
1,683.00
1,740.00
1,673.00
1,696.00
1,695.78
453,116
May 19, 2026
1,740.00
1,740.00
1,687.00
1,687.00
1,686.78
287,291
May 18, 2026
1,672.00
1,713.00
1,657.00
1,703.00
1,702.78
1,898,394
May 15, 2026
1,690.00
1,721.00
1,659.00
1,672.00
1,671.78
1,059,480
May 14, 2026
1,668.00
1,730.00
1,668.00
1,724.00
1,723.77
233,443
May 13, 2026
1,678.00
1,709.00
1,635.00
1,709.00
1,708.77
441,811
May 12, 2026
1,768.00
1,768.00
1,690.00
1,690.00
1,689.78
375,644
May 11, 2026
1,749.00
1,756.00
1,723.00
1,726.00
1,725.77
1,482,672
May 8, 2026
1,725.00
1,767.00
1,725.00
1,755.00
1,754.77
290,040
May 7, 2026
1,734.00
1,784.00
1,678.00
1,760.00
1,759.77
1,099,234
May 6, 2026
1,678.00
1,792.00
1,678.00
1,764.00
1,763.77
2,354,488
May 5, 2026
1,712.00
1,723.00
1,665.00
1,708.00
1,707.77
340,671
May 1, 2026
1,735.00
1,735.00
1,696.00
1,720.00
1,719.77
79,228
Apr 30, 2026
1,662.00
1,717.00
1,662.00
1,713.00
1,712.77
393,562
Apr 29, 2026
1,734.00
1,740.00
1,698.00
1,698.00
1,697.78
730,260
Apr 28, 2026
1,708.00
1,754.00
1,708.00
1,741.00
1,740.77
556,797
Apr 27, 2026
1,763.00
1,765.00
1,740.00
1,750.00
1,749.77
219,720
Apr 24, 2026
1,769.00
1,769.00
1,710.00
1,753.00
1,752.77
354,537
Apr 23, 2026
56
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
1,724.00
1,741.99
1,703.00
1,729.00
1,728.77
1,002,403
Apr 22, 2026
1,767.00
1,797.00
1,767.00
1,787.00
1,786.20
1,204,661
Apr 21, 2026
1,780.00
1,786.00
1,735.00
1,772.00
1,771.21
286,061
Apr 20, 2026
1,766.00
1,785.40
1,736.00
1,739.00
1,738.23
260,007
Apr 17, 2026
1,760.00
1,802.00
1,744.00
1,784.00
1,783.21
462,889
Apr 16, 2026
1,770.00
1,786.00
1,738.00
1,760.00
1,759.22
654,319
Apr 15, 2026
1,741.00
1,758.04
1,718.00
1,744.00
1,743.22
380,130
Apr 14, 2026
1,669.00
1,728.00
1,657.00
1,718.00
1,717.23
176,612
Apr 13, 2026
1,649.00
1,650.14
1,620.00
1,640.00
1,639.27
189,376
Apr 10, 2026
1,668.00
1,668.00
1,638.00
1,646.00
1,645.27
167,690
Apr 9, 2026
1,667.00
1,669.00
1,613.00
1,644.00
1,643.27
255,648
Apr 8, 2026
1,674.00
1,687.00
1,633.00
1,657.00
1,656.26
228,470
Apr 7, 2026
1,572.00
1,611.00
1,571.00
1,572.00
1,571.30
236,127
Apr 2, 2026
1,574.00
1,611.00
1,574.00
1,600.00
1,599.29
962,711
Apr 1, 2026
1,603.00
1,616.00
1,591.00
1,609.00
1,608.28
452,689
Mar 31, 2026
1,556.00
1,584.00
1,555.00
1,572.00
1,571.30
334,031
Mar 30, 2026
1,524.00
1,551.00
1,508.00
1,551.00
1,550.31
416,823
Mar 27, 2026
1,557.00
1,557.00
1,496.91
1,515.00
1,514.33
329,834
Mar 26, 2026
1,519.00
1,540.00
1,511.00
1,520.00
1,519.32
370,590
Mar 25, 2026
1,543.00
1,544.00
1,509.00
1,534.00
1,533.32
491,795
Mar 24, 2026
1,567.00
1,567.00
1,502.00
1,509.00
1,508.33
744,321
Mar 23, 2026
1,530.00
1,577.00
1,469.33
1,530.00
1,529.32
539,261
Mar 20, 2026
1,634.00
1,642.00
1,545.23
1,546.00
1,545.31
940,375
Mar 19, 2026
1,727.00
1,727.00
1,617.00
1,617.00
1,616.28
334,098
Mar 18, 2026
1,729.00
1,729.00
1,679.94
1,693.00
1,692.25
217,069
Mar 17, 2026
1,673.00
1,714.00
1,660.00
1,700.00
1,699.24
185,826
Mar 16, 2026
1,697.00
1,697.00
1,653.00
1,672.00
1,671.26
836,351
Mar 13, 2026
1,707.00
1,707.00
1,650.00
1,657.00
1,656.26
997,356
Mar 12, 2026
1,675.00
1,690.00
1,663.00
1,670.00
1,669.26
389,493
Mar 11, 2026
1,685.00
1,714.00
1,677.00
1,682.00
1,681.25
403,402
Mar 10, 2026
1,724.00
1,740.63
1,694.00
1,717.00
1,716.24
485,086
Mar 9, 2026
1,747.00
1,747.00
1,657.00
1,691.00
1,690.25
272,586
Mar 6, 2026
1,724.00
1,773.00
1,724.00
1,749.00
1,748.22
748,661
Mar 5, 2026
1,711.00
1,780.00
1,711.00
1,751.00
1,750.22
437,733
Mar 4, 2026
1,680.00
1,749.00
1,680.00
1,745.00
1,744.22
379,973
Mar 3, 2026
1,762.00
1,766.00
1,691.00
1,691.00
1,690.25
340,268
Mar 2, 2026
1,786.00
1,786.00
1,762.00
1,773.00
1,772.21
467,827
Feb 27, 2026
1,750.00
1,820.00
1,750.00
1,814.00
1,813.19
877,306
Feb 26, 2026
1,835.00
1,868.00
1,757.00
1,757.00
1,756.22
492,916
Feb 25, 2026
1,800.00
1,830.00
1,768.00
1,830.00
1,829.19
403,097
Feb 24, 2026
1,800.00
1,821.00
1,759.00
1,759.00
1,758.22
540,581
Feb 23, 2026
1,800.00
1,807.00
1,764.00
1,799.00
1,798.20
217,293
Feb 20, 2026
1,815.00
1,815.00
1,776.00
1,791.00
1,790.20
220,900
Feb 19, 2026
1,805.00
1,814.21
1,769.00
1,774.00
1,773.21
192,105
Feb 18, 2026
1,800.00
1,810.00
1,780.00
1,795.00
1,794.20
257,243
Feb 17, 2026
1,786.00
1,800.00
1,782.00
1,795.00
1,794.20
191,803
Feb 16, 2026
1,780.00
1,816.00
1,772.26
1,780.00
1,779.21
243,551
Feb 13, 2026
1,820.00
1,844.00
1,790.00
1,801.00
1,800.20
881,248
Feb 12, 2026
1,864.00
1,906.00
1,830.00
1,840.00
1,839.18
448,836
Feb 11, 2026
1,898.00
1,912.00
1,864.00
1,899.00
1,898.15
331,498
Feb 10, 2026
1,906.00
1,906.00
1,859.00
1,893.00
1,892.16
138,970
Feb 9, 2026
1,904.00
1,906.00
1,860.00
1,884.00
1,883.16
363,040
Feb 6, 2026
1,950.00
1,950.00
1,893.00
1,894.00
1,893.16
324,383
Feb 5, 2026
1,945.00
1,945.00
1,883.00
1,904.00
1,903.15
543,604
Feb 4, 2026
1,921.00
1,954.00
1,910.00
1,931.00
1,930.14
266,659
Feb 3, 2026
1,917.00
1,917.00
1,896.00
1,904.00
1,903.15
232,694
Feb 2, 2026
1,929.00
1,935.00
1,902.00
1,905.00
1,904.15
285,442
Jan 30, 2026
1,934.00
1,949.00
1,920.00
1,922.00
1,921.14
1,580,852
Jan 29, 2026
1,957.00
1,969.00
1,940.00
1,951.00
1,950.13
139,618
Jan 28, 2026
1,969.00
1,969.00
1,920.00
1,946.00
1,945.13
176,710
Jan 27, 2026
1,935.00
1,946.00
1,915.00
1,937.00
1,936.14
197,618
Jan 26, 2026
1,865.00
1,948.00
1,865.00
1,931.00
1,930.14
303,294
Jan 23, 2026
1,943.00
1,943.00
1,895.00
1,911.00
1,910.15
285,361
Jan 22, 2026
1,918.00
1,948.00
1,893.00
1,905.00
1,904.15
450,743
Jan 21, 2026
1,892.00
1,892.00
1,871.00
1,887.00
1,886.16
330,753
Jan 20, 2026
1,935.00
1,935.00
1,866.00
1,871.00
1,870.17
514,065
Jan 19, 2026
1,910.00
1,910.00
1,870.00
1,897.00
1,896.16
190,144
Jan 16, 2026
1,895.00
1,899.00
1,872.00
1,898.00
1,897.15
310,027
Jan 15, 2026
1,821.00
1,895.00
1,821.00
1,885.00
1,884.16
385,943
Jan 14, 2026
1,803.00
1,845.00
1,799.00
1,845.00
1,844.18
203,466
Jan 13, 2026
1,809.00
1,839.00
1,807.00
1,807.00
1,806.20
173,348
Jan 12, 2026
1,850.00
1,864.00
1,826.00
1,826.00
1,825.19
239,098
Jan 9, 2026
1,844.00
1,892.00
1,844.00
1,850.00
1,849.18
551,390
Jan 8, 2026
1,876.00
1,893.00
1,824.00
1,886.00
1,885.16
440,683
Jan 7, 2026
1,789.00
1,857.00
1,767.00
1,835.00
1,834.18
418,357
Jan 6, 2026
1,737.00
1,779.00
1,733.00
1,774.00
1,773.21
276,558
Jan 5, 2026
1,750.00
1,765.00
1,724.00
1,747.00
1,746.22
230,962
Jan 2, 2026
1,722.00
1,740.00
1,715.00
1,735.00
1,734.23
158,859
Dec 31, 2025
1,755.00
1,755.00
1,721.00
1,739.00
1,738.23
80,164
Dec 30, 2025
1,724.00
1,733.00
1,682.00
1,730.00
1,729.23
97,964
Dec 29, 2025
1,660.00
1,720.00
1,660.00
1,715.00
1,714.24
108,266
Dec 24, 2025
1,695.00
1,705.00
1,694.00
1,696.00
1,695.24
24,566
Dec 23, 2025
1,719.00
1,719.00
1,689.00
1,689.00
1,688.25
106,809
Dec 22, 2025
1,664.00
1,689.14
1,664.00
1,689.00
1,688.25
108,227
Dec 19, 2025
1,713.00
1,713.00
1,671.00
1,685.00
1,684.25
237,972
Dec 18, 2025
1,660.00
1,691.00
1,660.00
1,689.00
1,688.25
244,640
Dec 17, 2025
1,655.00
1,688.00
1,655.00
1,677.00
1,676.25
237,878
Dec 16, 2025
1,641.00
1,660.00
1,636.00
1,650.00
1,649.27
161,794
Dec 15, 2025
1,645.00
1,656.00
1,640.00
1,642.00
1,641.27
231,872
Dec 12, 2025
1,600.00
1,656.00
1,600.00
1,641.00
1,640.27
144,622
Dec 11, 2025
1,611.00
1,625.00
1,605.00
1,625.00
1,624.28
427,900
Dec 10, 2025
1,601.00
1,619.00
1,601.00
1,608.00
1,607.28
168,406
Dec 9, 2025
1,601.00
1,623.00
1,601.00
1,610.00
1,609.28
155,029
Dec 8, 2025
1,636.00
1,665.00
1,616.00
1,616.00
1,615.28
155,428
Dec 5, 2025
1,661.00
1,679.00
1,660.00
1,662.00
1,661.26
161,897
Dec 4, 2025
1,661.00
1,700.00
1,661.00
1,677.00
1,676.25
204,747
Dec 3, 2025
1,691.00
1,706.00
1,677.87
1,678.00
1,677.25
272,865
Dec 2, 2025
1,696.00
1,715.00
1,683.67
1,695.00
1,694.25
168,834
Dec 1, 2025
1,708.00
1,708.00
1,676.00
1,695.00
1,694.25
160,428
Nov 28, 2025
1,695.00
1,705.00
1,684.00
1,700.00
1,699.24
183,270
Nov 27, 2025
1,665.00
1,696.00
1,663.00
1,687.00
1,686.25
327,157
Nov 26, 2025
1,649.00
1,672.13
1,615.00
1,672.00
1,671.26
659,576
Nov 25, 2025
1,621.00
1,650.00
1,616.00
1,639.00
1,638.27
593,081
Nov 24, 2025
1,639.00
1,649.00
1,618.00
1,624.00
1,623.28
249,501
Nov 21, 2025
1,602.00
1,646.00
1,602.00
1,639.00
1,638.27
359,429
Nov 20, 2025
1,695.00
1,696.00
1,627.00
1,630.00
1,629.27
373,429
Nov 19, 2025
1,691.00
1,695.00
1,654.00
1,660.00
1,659.26
246,727
Nov 18, 2025
1,670.00
1,693.00
1,670.00
1,685.00
1,684.25
182,849
Nov 17, 2025
1,747.00
1,747.00
1,700.00
1,700.00
1,699.24
257,491
Nov 14, 2025
1,779.00
1,790.00
1,715.00
1,724.00
1,723.23
248,466
Nov 13, 2025
1,761.00
1,806.00
1,761.00
1,788.00
1,787.20
196,969
Nov 12, 2025
1,810.00
1,810.00
1,793.00
1,805.00
1,804.20
137,976
Nov 11, 2025
1,771.00
1,816.00
1,771.00
1,809.00
1,808.19
215,371
Nov 10, 2025
1,747.00
1,779.00
1,747.00
1,777.00
1,776.21
193,436
Nov 7, 2025
1,755.00
1,784.00
1,746.00
1,769.00
1,768.21
387,386
Nov 6, 2025
1,749.00
1,813.00
1,749.00
1,789.00
1,788.20
491,680
Nov 5, 2025
1,750.00
1,779.00
1,749.00
1,756.00
1,755.22
277,061
Nov 4, 2025
1,713.00
1,785.00
1,713.00
1,757.00
1,756.22
1,386,306
Nov 3, 2025
1,758.00
1,765.00
1,736.00
1,736.00
1,735.23
291,022
Oct 31, 2025
1,751.00
1,774.00
1,751.00
1,760.00
1,759.22
244,259
Oct 30, 2025
1,795.00
1,814.00
1,769.00
1,770.00
1,769.21
326,490
Oct 29, 2025
1,806.00
1,827.00
1,804.00
1,814.00
1,813.19
169,183
Oct 28, 2025
1,829.00
1,850.00
1,810.00
1,825.00
1,824.19
128,973
Oct 27, 2025
1,860.00
1,860.00
1,831.00
1,846.00
1,845.18
119,336
Oct 24, 2025
1,870.00
1,870.00
1,827.00
1,844.00
1,843.18
176,226
Oct 23, 2025
1,840.00
1,847.00
1,819.00
1,847.00
1,846.18
239,892
Oct 22, 2025
1,806.00
1,846.69
1,792.00
1,845.00
1,844.18
463,437
Oct 21, 2025
1,785.00
1,798.00
1,780.00
1,790.00
1,789.20
90,543
Oct 20, 2025
1,787.00
1,787.00
1,763.00
1,773.00
1,772.21
128,298
Oct 17, 2025
1,753.00
1,793.00
1,753.00
1,777.00
1,776.21
216,346
Oct 16, 2025
1,765.00
1,800.00
1,764.00
1,794.00
1,793.20
207,681
Oct 15, 2025
1,783.00
1,800.00
1,767.00
1,788.00
1,787.20
253,516
Oct 14, 2025
1,752.00
1,787.00
1,752.00
1,771.00
1,770.21
288,976
Oct 13, 2025
1,688.00
1,762.00
1,688.00
1,755.00
1,754.22
305,972
Oct 10, 2025
1,720.00
1,730.00
1,691.00
1,696.00
1,695.24
173,045
Oct 9, 2025
1,709.00
1,733.00
1,699.00
1,721.00
1,720.23
192,758
Oct 8, 2025
1,741.00
1,741.00
1,704.00
1,710.00
1,709.24
202,183
Oct 7, 2025
1,750.00
1,754.00
1,726.00
1,726.00
1,725.23
222,152
Oct 6, 2025
1,779.00
1,779.00
1,738.00
1,750.00
1,749.22
171,160
Oct 3, 2025
1,709.00
1,770.00
1,709.00
1,770.00
1,769.21
160,741
Oct 2, 2025
1,767.00
1,767.00
1,735.00
1,740.00
1,739.23
286,851
Oct 1, 2025
1,752.00
1,754.00
1,730.00
1,752.00
1,751.22
222,991
Sep 30, 2025
1,753.00
1,753.00
1,721.00
1,743.00
1,742.22
294,614
Sep 29, 2025
1,730.00
1,737.00
1,713.00
1,737.00
1,736.23
317,634
Sep 26, 2025
1,674.00
1,718.00
1,674.00
1,718.00
1,717.23
227,161
Sep 25, 2025
1,700.00
1,715.00
1,688.10
1,699.00
1,698.24
226,908
Sep 24, 2025
1,746.00
1,746.00
1,695.00
1,708.00
1,707.24
467,966
Sep 23, 2025
1,669.00
1,730.00
1,665.00
1,706.00
1,705.24
224,796
Sep 22, 2025
1,659.00
1,668.24
1,634.00
1,657.00
1,656.26
133,498
Sep 19, 2025
1,700.00
1,700.00
1,648.00
1,658.00
1,657.26
537,635
Sep 18, 2025
1,613.00
1,668.00
1,613.00
1,660.00
1,659.26
223,376
Sep 17, 2025
1,632.00
1,657.00
1,632.00
1,644.00
1,643.27
162,244
Sep 16, 2025
1,645.00
1,665.63
1,624.00
1,629.00
1,628.27
556,129
Sep 15, 2025
1,604.00
1,650.00
1,604.00
1,643.00
1,642.27
516,131
Sep 12, 2025
1,660.00
1,660.00
1,607.00
1,616.00
1,615.28
333,463
Sep 11, 2025
1,631.00
1,656.00
1,629.76
1,643.00
1,642.27
240,147
Sep 10, 2025
1,657.00
1,675.00
1,634.00
1,643.00
1,642.27
280,395
Sep 9, 2025
1,632.00
1,694.00
1,632.00
1,675.00
1,674.25
188,229
Sep 8, 2025
1,710.00
1,710.00
1,664.00
1,664.00
1,663.26
669,505
Sep 5, 2025
1,686.00
1,686.00
1,641.00
1,676.00
1,675.25
295,000
Sep 4, 2025
25.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2025
1,651.00
1,668.00
1,644.00
1,648.00
1,647.27
199,488
