LSE - Delayed Quote
GBp
Funding Circle Holdings plc (FCH.L)
234.00
+26.00
(+12.50%)
At close: 4:35:07 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 |
|---|---|---|---|---|---|---|
|
Nov 10, 2026
|
224.00 | 238.50 | 220.50 | 234.00 | 234.00 | 2,322,116 |
|
Nov 9, 2026
|
210.00 | 210.00 | 200.00 | 208.00 | 208.00 | 356,684 |
|
Nov 6, 2026
|
199.60 | 204.00 | 191.40 | 200.50 | 200.50 | 742,110 |
|
Nov 5, 2026
|
200.00 | 209.00 | 195.00 | 201.00 | 201.00 | 984,967 |
|
Nov 4, 2026
|
200.00 | 209.00 | 196.20 | 201.50 | 201.50 | 2,953,548 |
|
Nov 3, 2026
|
206.00 | 212.00 | 201.50 | 202.50 | 202.50 | 1,032,666 |
|
Nov 2, 2026
|
207.00 | 209.00 | 200.00 | 208.00 | 208.00 | 2,578,650 |
|
Oct 30, 2026
|
209.00 | 212.50 | 207.00 | 207.00 | 207.00 | 339,120 |
|
Oct 29, 2026
|
203.00 | 215.50 | 203.00 | 212.50 | 212.50 | 884,426 |
|
Oct 28, 2026
|
210.00 | 215.00 | 204.00 | 206.00 | 206.00 | 444,370 |
|
Oct 27, 2026
|
210.50 | 216.50 | 210.00 | 214.00 | 214.00 | 508,332 |
|
Oct 26, 2026
|
205.00 | 216.00 | 205.00 | 212.50 | 212.50 | 728,504 |
|
Oct 23, 2026
|
202.00 | 210.00 | 199.60 | 210.00 | 210.00 | 1,620,162 |
|
Oct 22, 2026
|
200.00 | 208.50 | 196.55 | 202.00 | 202.00 | 809,051 |
|
Oct 21, 2026
|
206.00 | 206.50 | 201.00 | 201.00 | 201.00 | 842,779 |
|
Oct 20, 2026
|
195.00 | 206.00 | 193.00 | 206.00 | 206.00 | 734,964 |
|
Oct 19, 2026
|
200.00 | 203.50 | 197.00 | 198.60 | 198.60 | 434,989 |
|
Oct 16, 2026
|
195.00 | 206.00 | 195.00 | 203.00 | 203.00 | 822,705 |
|
Oct 15, 2026
|
192.00 | 201.00 | 190.86 | 201.00 | 201.00 | 827,629 |
|
Oct 14, 2026
|
194.00 | 196.14 | 192.80 | 193.20 | 193.20 | 533,448 |
|
Oct 13, 2026
|
200.00 | 202.22 | 193.00 | 193.00 | 193.00 | 685,817 |
|
Oct 12, 2026
|
191.40 | 201.50 | 189.60 | 198.80 | 198.80 | 1,393,437 |
|
Oct 9, 2026
|
185.00 | 191.00 | 185.00 | 189.20 | 189.20 | 787,410 |
|
Oct 8, 2026
|
189.80 | 190.00 | 184.40 | 186.00 | 186.00 | 2,226,032 |
|
Oct 7, 2026
|
187.00 | 189.60 | 184.99 | 187.20 | 187.20 | 369,197 |
|
Oct 6, 2026
|
190.00 | 190.60 | 183.00 | 187.00 | 187.00 | 859,692 |
|
Oct 5, 2026
|
188.00 | 188.40 | 183.40 | 188.40 | 188.40 | 590,256 |
|
Oct 2, 2026
|
180.00 | 188.80 | 180.00 | 185.40 | 185.40 | 493,912 |
|
Oct 1, 2026
|
185.80 | 189.80 | 181.40 | 183.40 | 183.40 | 477,635 |
|
Sep 30, 2026
|
183.00 | 189.80 | 183.00 | 188.20 | 188.20 | 790,240 |
|
Sep 29, 2026
|
189.00 | 189.00 | 183.00 | 184.60 | 184.60 | 643,701 |
|
Sep 28, 2026
|
182.00 | 186.80 | 181.20 | 182.80 | 182.80 | 751,445 |
|
Sep 25, 2026
|
183.40 | 185.60 | 181.60 | 183.40 | 183.40 | 513,262 |
|
Sep 24, 2026
|
190.00 | 190.00 | 180.00 | 180.00 | 180.00 | 798,712 |
|
Sep 23, 2026
|
195.00 | 195.00 | 186.40 | 186.40 | 186.40 | 1,128,927 |
|
Sep 22, 2026
|
188.60 | 194.48 | 188.40 | 191.20 | 191.20 | 718,113 |
|
Sep 21, 2026
|
186.60 | 193.80 | 186.60 | 189.80 | 189.80 | 2,996,669 |
|
Sep 18, 2026
|
185.00 | 189.85 | 184.40 | 186.80 | 186.80 | 1,578,670 |
|
Sep 17, 2026
|
183.00 | 188.80 | 181.20 | 186.00 | 186.00 | 2,059,407 |
|
Sep 16, 2026
|
190.00 | 190.00 | 179.00 | 180.80 | 180.80 | 1,613,986 |
|
Sep 15, 2026
|
189.40 | 194.92 | 183.80 | 184.60 | 184.60 | 1,012,226 |
|
Sep 14, 2026
|
190.00 | 191.40 | 186.00 | 191.40 | 191.40 | 995,371 |
|
Sep 11, 2026
|
205.00 | 205.00 | 189.40 | 189.40 | 189.40 | 1,141,503 |
|
Sep 10, 2026
|
198.40 | 204.50 | 197.40 | 199.20 | 199.20 | 1,242,873 |
|
Sep 9, 2026
|
208.00 | 210.00 | 195.00 | 197.20 | 197.20 | 2,938,879 |
|
Sep 8, 2026
|
240.00 | 240.00 | 200.50 | 210.00 | 210.00 | 5,678,526 |
|
Sep 7, 2026
|
226.00 | 235.00 | 226.00 | 230.00 | 230.00 | 678,845 |
|
Sep 4, 2026
|
231.50 | 232.67 | 227.38 | 231.50 | 231.50 | 904,418 |
|
Sep 3, 2026
|
225.00 | 231.00 | 220.25 | 229.00 | 229.00 | 555,721 |
|
Sep 2, 2026
|
216.00 | 222.50 | 215.50 | 221.00 | 221.00 | 448,662 |
|
Sep 1, 2026
|
225.00 | 229.00 | 218.00 | 219.50 | 219.50 | 596,318 |
|
Aug 28, 2026
|
234.50 | 239.50 | 228.50 | 229.00 | 229.00 | 292,564 |
|
Aug 27, 2026
|
237.00 | 238.75 | 232.00 | 232.50 | 232.50 | 238,752 |
|
Aug 26, 2026
|
244.00 | 248.00 | 236.50 | 237.50 | 237.50 | 301,650 |
|
Aug 25, 2026
|
244.00 | 244.50 | 238.50 | 244.50 | 244.50 | 458,094 |
|
Aug 24, 2026
|
240.00 | 241.50 | 235.50 | 240.50 | 240.50 | 1,097,388 |
|
Aug 21, 2026
|
233.00 | 236.50 | 229.00 | 236.50 | 236.50 | 1,304,821 |
|
Aug 20, 2026
|
232.00 | 233.00 | 228.50 | 232.00 | 232.00 | 441,639 |
|
Aug 19, 2026
|
240.00 | 240.00 | 228.00 | 231.00 | 231.00 | 788,451 |
|
Aug 18, 2026
|
241.50 | 243.00 | 232.50 | 232.50 | 232.50 | 479,316 |
|
Aug 17, 2026
|
245.50 | 249.00 | 241.50 | 241.50 | 241.50 | 724,024 |
|
Aug 14, 2026
|
245.00 | 252.02 | 242.65 | 245.50 | 245.50 | 1,118,621 |
|
Aug 13, 2026
|
233.00 | 246.50 | 233.00 | 238.50 | 238.50 | 1,270,102 |
|
Aug 12, 2026
|
230.00 | 234.50 | 226.50 | 233.00 | 233.00 | 1,504,180 |
|
Aug 11, 2026
|
240.00 | 247.00 | 224.50 | 227.50 | 227.50 | 978,095 |
|
Aug 10, 2026
|
239.00 | 241.00 | 230.50 | 233.00 | 233.00 | 821,578 |
|
Aug 7, 2026
|
232.50 | 239.00 | 230.00 | 234.00 | 234.00 | 442,976 |
|
Aug 6, 2026
|
231.50 | 239.00 | 231.50 | 234.00 | 234.00 | 310,497 |
|
Aug 5, 2026
|
225.00 | 238.00 | 225.00 | 236.50 | 236.50 | 481,700 |
|
Aug 4, 2026
|
223.50 | 234.50 | 223.50 | 231.50 | 231.50 | 838,306 |
|
Aug 3, 2026
|
225.00 | 229.00 | 220.50 | 226.00 | 226.00 | 513,043 |
|
Jul 31, 2026
|
221.50 | 222.50 | 218.00 | 220.50 | 220.50 | 342,218 |
|
Jul 30, 2026
|
215.00 | 224.00 | 214.90 | 220.00 | 220.00 | 715,571 |
|
Jul 29, 2026
|
215.00 | 221.50 | 214.00 | 216.50 | 216.50 | 3,910,091 |
|
Jul 28, 2026
|
222.00 | 229.50 | 220.00 | 220.50 | 220.50 | 627,151 |
|
Jul 27, 2026
|
231.50 | 234.00 | 222.00 | 225.50 | 225.50 | 568,584 |
|
Jul 24, 2026
|
224.00 | 233.50 | 224.00 | 229.00 | 229.00 | 632,681 |
|
Jul 23, 2026
|
232.00 | 234.00 | 223.50 | 227.00 | 227.00 | 1,274,799 |
|
Jul 22, 2026
|
227.00 | 230.50 | 213.40 | 230.50 | 230.50 | 1,244,863 |
|
Jul 21, 2026
|
196.60 | 232.50 | 195.20 | 226.00 | 226.00 | 6,821,702 |
|
Jul 20, 2026
|
185.20 | 196.00 | 185.20 | 194.20 | 194.20 | 1,384,057 |
|
Jul 17, 2026
|
185.00 | 196.19 | 183.40 | 191.60 | 191.60 | 1,659,168 |
|
Jul 16, 2026
|
194.20 | 215.00 | 180.00 | 187.20 | 187.20 | 3,287,626 |
|
Jul 15, 2026
|
176.00 | 178.40 | 174.80 | 177.00 | 177.00 | 536,228 |
|
Jul 14, 2026
|
177.20 | 179.00 | 171.20 | 179.00 | 179.00 | 2,164,233 |
|
Jul 13, 2026
|
175.00 | 178.00 | 170.40 | 178.00 | 178.00 | 1,385,116 |
|
Jul 10, 2026
|
169.60 | 176.20 | 169.60 | 173.60 | 173.60 | 1,025,543 |
|
Jul 9, 2026
|
169.60 | 170.60 | 165.20 | 170.60 | 170.60 | 1,211,586 |
|
Jul 8, 2026
|
175.00 | 175.00 | 164.60 | 166.80 | 166.80 | 854,497 |
|
Jul 7, 2026
|
171.80 | 173.00 | 168.60 | 169.60 | 169.60 | 475,589 |
|
Jul 6, 2026
|
170.00 | 176.48 | 168.92 | 170.60 | 170.60 | 1,049,003 |
|
Jul 3, 2026
|
162.00 | 169.20 | 161.20 | 169.20 | 169.20 | 990,601 |
|
Jul 2, 2026
|
159.80 | 164.00 | 157.00 | 161.40 | 161.40 | 1,101,337 |
|
Jul 1, 2026
|
147.00 | 159.20 | 147.00 | 158.60 | 158.60 | 1,733,787 |
|
Jun 30, 2026
|
146.60 | 150.00 | 145.40 | 148.20 | 148.20 | 768,188 |
|
Jun 29, 2026
|
147.80 | 150.00 | 142.20 | 145.00 | 145.00 | 388,702 |
|
Jun 26, 2026
|
144.80 | 147.00 | 140.80 | 145.20 | 145.20 | 559,446 |
|
Jun 25, 2026
|
146.00 | 148.00 | 144.20 | 145.80 | 145.80 | 943,379 |
|
Jun 24, 2026
|
142.80 | 146.00 | 140.40 | 144.40 | 144.40 | 694,699 |
|
Jun 23, 2026
|
142.20 | 143.80 | 139.32 | 143.80 | 143.80 | 479,739 |
|
Jun 22, 2026
|
147.00 | 150.20 | 145.20 | 145.20 | 145.20 | 751,778 |
|
Jun 19, 2026
|
147.20 | 149.20 | 145.00 | 147.60 | 147.60 | 1,844,413 |
|
Jun 18, 2026
|
142.00 | 150.00 | 137.80 | 147.20 | 147.20 | 1,713,537 |
|
Jun 17, 2026
|
147.00 | 147.00 | 141.20 | 141.20 | 141.20 | 728,418 |
|
Jun 16, 2026
|
147.00 | 147.00 | 143.40 | 143.80 | 143.80 | 847,711 |
|
Jun 15, 2026
|
150.00 | 150.00 | 145.60 | 145.60 | 145.60 | 653,025 |
|
Jun 12, 2026
|
139.00 | 145.40 | 136.50 | 144.80 | 144.80 | 1,697,709 |
|
Jun 11, 2026
|
134.00 | 138.40 | 134.00 | 137.40 | 137.40 | 233,597 |
|
Jun 10, 2026
|
135.80 | 139.80 | 134.40 | 137.00 | 137.00 | 314,056 |
|
Jun 9, 2026
|
135.00 | 140.60 | 135.00 | 137.00 | 137.00 | 537,727 |
|
Jun 8, 2026
|
143.00 | 143.00 | 135.60 | 137.80 | 137.80 | 277,005 |
|
Jun 5, 2026
|
139.80 | 141.00 | 137.40 | 137.60 | 137.60 | 771,022 |
|
Jun 4, 2026
|
135.00 | 140.00 | 132.00 | 140.00 | 140.00 | 762,272 |
|
Jun 3, 2026
|
135.00 | 139.40 | 134.00 | 134.00 | 134.00 | 631,931 |
|
Jun 2, 2026
|
140.00 | 147.40 | 138.60 | 138.80 | 138.80 | 608,552 |
|
Jun 1, 2026
|
142.60 | 145.00 | 142.20 | 142.20 | 142.20 | 332,468 |
|
May 29, 2026
|
144.00 | 147.00 | 142.80 | 143.80 | 143.80 | 330,011 |
|
May 28, 2026
|
142.40 | 144.40 | 141.20 | 143.40 | 143.40 | 399,978 |
|
May 27, 2026
|
145.40 | 146.40 | 142.20 | 143.40 | 143.40 | 1,436,338 |
|
May 26, 2026
|
143.60 | 148.40 | 142.20 | 144.00 | 144.00 | 1,507,654 |
|
May 22, 2026
|
139.20 | 143.40 | 139.20 | 141.80 | 141.80 | 622,659 |
|
May 21, 2026
|
136.00 | 143.20 | 135.07 | 138.80 | 138.80 | 813,563 |
|
May 20, 2026
|
130.80 | 137.20 | 130.80 | 135.80 | 135.80 | 1,118,866 |
|
May 19, 2026
|
135.00 | 137.80 | 131.60 | 132.00 | 132.00 | 650,037 |
|
May 18, 2026
|
135.80 | 140.00 | 135.00 | 136.00 | 136.00 | 715,060 |
|
May 15, 2026
|
133.40 | 138.60 | 133.40 | 137.00 | 137.00 | 837,965 |
|
May 14, 2026
|
133.00 | 135.80 | 131.20 | 135.40 | 135.40 | 507,705 |
|
May 13, 2026
|
134.60 | 135.60 | 130.00 | 133.00 | 133.00 | 411,387 |
|
May 12, 2026
|
139.00 | 139.00 | 133.60 | 134.80 | 134.80 | 1,086,334 |
|
May 11, 2026
|
133.00 | 138.60 | 133.00 | 138.60 | 138.60 | 633,010 |
|
May 8, 2026
|
134.40 | 138.60 | 134.20 | 135.00 | 135.00 | 729,078 |
|
May 7, 2026
|
131.00 | 139.30 | 131.00 | 137.80 | 137.80 | 617,588 |
|
May 6, 2026
|
129.60 | 138.60 | 129.60 | 136.60 | 136.60 | 1,141,147 |
|
May 5, 2026
|
142.60 | 142.60 | 129.08 | 130.20 | 130.20 | 1,461,680 |
|
May 1, 2026
|
144.40 | 146.00 | 134.00 | 141.80 | 141.80 | 1,189,914 |
|
Apr 30, 2026
|
148.40 | 149.80 | 143.80 | 145.00 | 145.00 | 2,136,885 |
|
Apr 29, 2026
|
151.00 | 153.60 | 149.80 | 150.20 | 150.20 | 855,443 |
|
Apr 28, 2026
|
160.00 | 160.00 | 149.16 | 152.20 | 152.20 | 3,270,984 |
|
Apr 27, 2026
|
156.00 | 156.20 | 153.20 | 154.60 | 154.60 | 886,206 |
|
Apr 24, 2026
|
149.00 | 154.00 | 148.75 | 152.20 | 152.20 | 1,065,975 |
|
Apr 23, 2026
|
158.00 | 158.00 | 150.80 | 151.00 | 151.00 | 453,448 |
|
Apr 22, 2026
|
164.00 | 164.00 | 153.60 | 155.20 | 155.20 | 758,916 |
|
Apr 21, 2026
|
155.00 | 164.80 | 153.49 | 158.40 | 158.40 | 4,471,990 |
|
Apr 20, 2026
|
156.40 | 156.40 | 151.40 | 153.60 | 153.60 | 1,264,793 |
|
Apr 17, 2026
|
152.00 | 156.00 | 151.86 | 156.00 | 156.00 | 1,866,951 |
|
Apr 16, 2026
|
149.60 | 155.20 | 149.60 | 152.00 | 152.00 | 849,584 |
|
Apr 15, 2026
|
150.00 | 152.20 | 147.00 | 150.00 | 150.00 | 1,659,469 |
|
Apr 14, 2026
|
144.20 | 148.60 | 143.63 | 147.40 | 147.40 | 1,948,393 |
|
Apr 13, 2026
|
142.20 | 142.60 | 139.12 | 141.00 | 141.00 | 1,107,241 |
|
Apr 10, 2026
|
142.80 | 144.80 | 138.31 | 141.40 | 141.40 | 273,973 |
|
Apr 9, 2026
|
137.00 | 140.45 | 135.80 | 140.00 | 140.00 | 539,495 |
|
Apr 8, 2026
|
140.00 | 144.80 | 137.40 | 138.20 | 138.20 | 1,902,099 |
|
Apr 7, 2026
|
133.80 | 138.00 | 132.08 | 134.80 | 134.80 | 912,902 |
|
Apr 2, 2026
|
128.60 | 132.82 | 125.20 | 132.40 | 132.40 | 1,749,111 |
|
Apr 1, 2026
|
133.00 | 133.20 | 129.80 | 131.00 | 131.00 | 1,583,663 |
|
Mar 31, 2026
|
133.20 | 133.20 | 127.60 | 128.00 | 128.00 | 1,250,574 |
|
Mar 30, 2026
|
127.00 | 129.04 | 125.00 | 128.40 | 128.40 | 1,026,443 |
|
Mar 27, 2026
|
131.00 | 132.40 | 129.00 | 130.00 | 130.00 | 799,290 |
|
Mar 26, 2026
|
134.40 | 136.40 | 130.40 | 133.40 | 133.40 | 858,951 |
|
Mar 25, 2026
|
131.00 | 138.40 | 131.00 | 136.20 | 136.20 | 1,847,546 |
|
Mar 24, 2026
|
135.00 | 135.00 | 128.60 | 130.40 | 130.40 | 2,687,354 |
|
Mar 23, 2026
|
126.00 | 133.00 | 124.00 | 130.20 | 130.20 | 1,346,553 |
|
Mar 20, 2026
|
132.80 | 133.00 | 128.00 | 129.00 | 129.00 | 1,577,353 |
|
Mar 19, 2026
|
134.00 | 135.60 | 131.40 | 133.00 | 133.00 | 934,608 |
|
Mar 18, 2026
|
134.00 | 137.72 | 132.40 | 135.20 | 135.20 | 1,021,249 |
|
Mar 17, 2026
|
135.00 | 135.00 | 130.60 | 133.00 | 133.00 | 2,032,511 |
|
Mar 16, 2026
|
136.20 | 142.00 | 131.80 | 133.20 | 133.20 | 1,106,316 |
|
Mar 13, 2026
|
140.00 | 140.60 | 135.40 | 135.80 | 135.80 | 1,955,254 |
|
Mar 12, 2026
|
141.00 | 141.47 | 136.80 | 140.00 | 140.00 | 1,398,021 |
|
Mar 11, 2026
|
146.00 | 148.20 | 140.00 | 142.00 | 142.00 | 15,361,115 |
|
Mar 10, 2026
|
149.00 | 149.36 | 145.80 | 147.20 | 147.20 | 2,085,855 |
|
Mar 9, 2026
|
145.00 | 148.60 | 140.20 | 145.40 | 145.40 | 870,779 |
|
Mar 6, 2026
|
138.00 | 147.00 | 138.00 | 143.80 | 143.80 | 967,814 |
|
Mar 5, 2026
|
152.00 | 155.80 | 136.20 | 139.00 | 139.00 | 2,810,672 |
|
Mar 4, 2026
|
145.00 | 148.52 | 139.05 | 146.00 | 146.00 | 1,085,619 |
|
Mar 3, 2026
|
141.60 | 142.80 | 137.60 | 139.40 | 139.40 | 659,435 |
|
Mar 2, 2026
|
142.20 | 145.00 | 142.60 | 143.40 | 143.40 | 356,677 |
|
Feb 27, 2026
|
150.00 | 150.00 | 145.20 | 145.20 | 145.20 | 557,181 |
|
Feb 26, 2026
|
148.00 | 149.79 | 145.60 | 145.60 | 145.60 | 271,389 |
|
Feb 25, 2026
|
148.40 | 151.26 | 146.00 | 146.00 | 146.00 | 253,138 |
|
Feb 24, 2026
|
149.20 | 150.71 | 147.20 | 147.20 | 147.20 | 618,911 |
|
Feb 23, 2026
|
149.00 | 154.60 | 147.80 | 150.40 | 150.40 | 1,428,345 |
|
Feb 20, 2026
|
151.00 | 155.00 | 150.40 | 150.40 | 150.40 | 324,951 |
|
Feb 19, 2026
|
153.60 | 159.20 | 149.40 | 149.40 | 149.40 | 286,304 |
|
Feb 18, 2026
|
157.40 | 157.40 | 152.00 | 152.60 | 152.60 | 252,826 |
|
Feb 17, 2026
|
159.40 | 159.40 | 150.20 | 153.60 | 153.60 | 170,712 |
|
Feb 16, 2026
|
158.40 | 161.20 | 153.20 | 153.20 | 153.20 | 742,498 |
|
Feb 13, 2026
|
152.00 | 158.00 | 151.20 | 153.20 | 153.20 | 545,928 |
|
Feb 12, 2026
|
155.00 | 158.40 | 148.00 | 153.00 | 153.00 | 824,782 |
|
Feb 11, 2026
|
155.00 | 155.00 | 144.35 | 147.40 | 147.40 | 1,469,795 |
|
Feb 10, 2026
|
153.00 | 157.40 | 152.00 | 152.00 | 152.00 | 461,739 |
|
Feb 9, 2026
|
154.40 | 158.40 | 154.40 | 156.20 | 156.20 | 460,166 |
|
Feb 6, 2026
|
153.00 | 160.20 | 153.00 | 156.00 | 156.00 | 495,673 |
|
Feb 5, 2026
|
158.20 | 159.20 | 154.40 | 156.40 | 156.40 | 696,198 |
|
Feb 4, 2026
|
161.60 | 162.60 | 159.20 | 159.20 | 159.20 | 440,743 |
|
Feb 3, 2026
|
168.00 | 168.00 | 159.00 | 161.00 | 161.00 | 837,130 |
|
Feb 2, 2026
|
158.00 | 163.80 | 158.00 | 159.00 | 159.00 | 1,238,109 |
|
Jan 30, 2026
|
171.00 | 171.00 | 162.80 | 162.80 | 162.80 | 1,043,475 |
|
Jan 29, 2026
|
169.00 | 172.55 | 166.00 | 167.80 | 167.80 | 2,110,230 |
|
Jan 28, 2026
|
176.80 | 176.80 | 169.40 | 169.40 | 169.40 | 2,050,590 |
|
Jan 27, 2026
|
171.00 | 176.80 | 170.80 | 176.80 | 176.80 | 5,055,969 |
|
Jan 26, 2026
|
170.00 | 175.00 | 169.00 | 173.80 | 173.80 | 1,790,474 |
|
Jan 23, 2026
|
163.60 | 170.00 | 160.20 | 170.00 | 170.00 | 1,999,094 |
|
Jan 22, 2026
|
148.00 | 166.60 | 148.00 | 166.60 | 166.60 | 1,192,343 |
|
Jan 21, 2026
|
145.00 | 150.00 | 141.60 | 150.00 | 150.00 | 2,612,530 |
|
Jan 20, 2026
|
136.00 | 153.40 | 136.00 | 144.40 | 144.40 | 4,229,052 |
|
Jan 19, 2026
|
126.40 | 129.40 | 126.20 | 126.20 | 126.20 | 198,550 |
|
Jan 16, 2026
|
130.00 | 130.00 | 127.60 | 129.00 | 129.00 | 268,610 |
|
Jan 15, 2026
|
125.60 | 128.80 | 124.78 | 128.20 | 128.20 | 650,886 |
|
Jan 14, 2026
|
125.40 | 129.60 | 123.60 | 125.20 | 125.20 | 146,434 |
|
Jan 13, 2026
|
127.40 | 128.80 | 125.20 | 125.80 | 125.80 | 615,626 |
|
Jan 12, 2026
|
127.60 | 128.37 | 125.00 | 125.00 | 125.00 | 314,122 |
|
Jan 9, 2026
|
127.60 | 129.00 | 127.40 | 128.80 | 128.80 | 190,939 |
|
Jan 8, 2026
|
129.20 | 132.60 | 127.00 | 127.60 | 127.60 | 205,613 |
|
Jan 7, 2026
|
128.40 | 132.00 | 127.80 | 129.60 | 129.60 | 376,428 |
|
Jan 6, 2026
|
127.00 | 131.60 | 126.00 | 128.80 | 128.80 | 544,910 |
|
Jan 5, 2026
|
122.20 | 130.00 | 122.20 | 126.80 | 126.80 | 315,294 |
|
Jan 2, 2026
|
125.60 | 129.80 | 121.20 | 122.40 | 122.40 | 266,297 |
|
Dec 31, 2025
|
126.00 | 128.80 | 125.00 | 126.40 | 126.40 | 77,271 |
|
Dec 30, 2025
|
125.00 | 127.80 | 125.00 | 125.80 | 125.80 | 137,634 |
|
Dec 29, 2025
|
124.80 | 127.40 | 122.20 | 125.20 | 125.20 | 231,223 |
|
Dec 24, 2025
|
122.20 | 124.80 | 121.55 | 121.80 | 121.80 | 34,596 |
|
Dec 23, 2025
|
123.80 | 124.40 | 121.36 | 123.20 | 123.20 | 248,967 |
|
Dec 22, 2025
|
120.40 | 123.80 | 120.40 | 123.80 | 123.80 | 103,197 |
|
Dec 19, 2025
|
125.00 | 125.00 | 121.00 | 121.20 | 121.20 | 434,507 |
|
Dec 18, 2025
|
120.00 | 124.80 | 118.80 | 123.60 | 123.60 | 192,932 |
|
Dec 17, 2025
|
116.60 | 120.40 | 116.60 | 119.00 | 119.00 | 848,278 |
|
Dec 16, 2025
|
120.00 | 121.60 | 117.00 | 117.60 | 117.60 | 868,442 |
|
Dec 15, 2025
|
124.20 | 125.00 | 119.77 | 120.80 | 120.80 | 638,164 |
|
Dec 12, 2025
|
126.80 | 129.00 | 123.60 | 123.60 | 123.60 | 2,777,168 |
|
Dec 11, 2025
|
124.60 | 127.20 | 121.60 | 125.40 | 125.40 | 595,702 |
|
Dec 10, 2025
|
121.00 | 126.60 | 119.00 | 120.00 | 120.00 | 192,585 |
|
Dec 9, 2025
|
123.80 | 128.00 | 121.80 | 121.80 | 121.80 | 125,674 |
|
Dec 8, 2025
|
125.60 | 129.80 | 122.80 | 123.80 | 123.80 | 181,271 |
|
Dec 5, 2025
|
124.20 | 126.80 | 124.20 | 124.60 | 124.60 | 228,648 |
|
Dec 4, 2025
|
124.20 | 125.40 | 123.60 | 123.60 | 123.60 | 269,080 |
|
Dec 3, 2025
|
123.00 | 126.20 | 120.20 | 123.80 | 123.80 | 342,269 |
|
Dec 2, 2025
|
122.20 | 129.20 | 121.80 | 123.00 | 123.00 | 256,607 |
|
Dec 1, 2025
|
124.00 | 128.80 | 123.40 | 123.40 | 123.40 | 347,429 |
|
Nov 28, 2025
|
125.40 | 127.65 | 124.20 | 126.60 | 126.60 | 447,433 |
|
Nov 27, 2025
|
122.20 | 126.40 | 122.10 | 125.80 | 125.80 | 301,059 |
|
Nov 26, 2025
|
124.40 | 124.40 | 117.60 | 122.80 | 122.80 | 367,545 |
|
Nov 25, 2025
|
118.00 | 119.20 | 116.00 | 118.20 | 118.20 | 256,387 |
|
Nov 24, 2025
|
118.00 | 120.20 | 113.20 | 118.40 | 118.40 | 506,461 |
|
Nov 21, 2025
|
117.00 | 119.20 | 114.26 | 115.00 | 115.00 | 808,315 |
|
Nov 20, 2025
|
121.00 | 125.60 | 119.13 | 119.20 | 119.20 | 185,664 |
|
Nov 19, 2025
|
119.40 | 122.60 | 117.60 | 121.00 | 121.00 | 100,030 |
|
Nov 18, 2025
|
117.20 | 121.40 | 117.20 | 119.80 | 119.80 | 271,880 |
|
Nov 17, 2025
|
124.00 | 125.00 | 123.00 | 123.40 | 123.40 | 125,883 |
|
Nov 14, 2025
|
122.80 | 125.00 | 119.80 | 123.80 | 123.80 | 368,510 |
|
Nov 13, 2025
|
123.40 | 127.45 | 123.40 | 124.20 | 124.20 | 181,922 |
|
Nov 12, 2025
|
127.20 | 128.35 | 125.80 | 126.00 | 126.00 | 61,189 |
|
Nov 11, 2025
|
127.00 | 130.80 | 126.00 | 127.00 | 127.00 | 168,210 |
|
Nov 10, 2025
|
121.20 | 128.40 | 121.20 | 127.00 | 127.00 | 332,724 |
