LSE - Delayed Quote
GBp
Frasers Group Plc (FRAS.L)
908.50
+8.00
(+0.89%)
As of 12:53:00 PM GMT. Market Open.
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 2, 2026
|
909.00 | 919.50 | 893.50 | 908.50 | 908.50 | 203,430 |
|
Oct 30, 2026
|
897.50 | 906.50 | 887.50 | 900.50 | 900.50 | 1,096,499 |
|
Oct 29, 2026
|
908.50 | 908.50 | 885.50 | 888.00 | 888.00 | 71,677 |
|
Oct 28, 2026
|
880.50 | 908.50 | 880.50 | 889.50 | 889.50 | 98,530 |
|
Oct 27, 2026
|
878.50 | 909.00 | 878.50 | 903.00 | 903.00 | 145,899 |
|
Oct 26, 2026
|
879.50 | 909.00 | 857.00 | 905.50 | 905.50 | 201,220 |
|
Oct 23, 2026
|
874.50 | 879.00 | 865.58 | 877.00 | 877.00 | 111,475 |
|
Oct 22, 2026
|
850.50 | 885.50 | 850.50 | 874.50 | 874.50 | 77,979 |
|
Oct 21, 2026
|
873.50 | 876.50 | 857.00 | 872.00 | 872.00 | 152,743 |
|
Oct 20, 2026
|
851.50 | 880.00 | 851.50 | 873.00 | 873.00 | 106,906 |
|
Oct 19, 2026
|
864.00 | 878.50 | 853.50 | 873.50 | 873.50 | 76,427 |
|
Oct 16, 2026
|
875.00 | 875.00 | 843.50 | 868.00 | 868.00 | 206,138 |
|
Oct 15, 2026
|
851.00 | 873.50 | 831.00 | 859.00 | 859.00 | 115,073 |
|
Oct 14, 2026
|
855.00 | 858.50 | 830.50 | 848.00 | 848.00 | 62,331 |
|
Oct 13, 2026
|
861.00 | 861.00 | 834.00 | 845.00 | 845.00 | 98,588 |
|
Oct 12, 2026
|
852.50 | 855.46 | 832.00 | 851.00 | 851.00 | 1,061,559 |
|
Oct 9, 2026
|
843.50 | 860.00 | 835.50 | 838.50 | 838.50 | 107,362 |
|
Oct 8, 2026
|
844.00 | 849.00 | 832.50 | 835.00 | 835.00 | 113,425 |
|
Oct 7, 2026
|
824.00 | 849.00 | 813.50 | 849.00 | 849.00 | 160,831 |
|
Oct 6, 2026
|
828.00 | 828.00 | 808.00 | 820.00 | 820.00 | 108,359 |
|
Oct 5, 2026
|
806.50 | 819.50 | 801.50 | 809.00 | 809.00 | 77,570 |
|
Oct 2, 2026
|
814.00 | 826.50 | 805.00 | 805.00 | 805.00 | 186,610 |
|
Oct 1, 2026
|
810.00 | 818.50 | 783.50 | 811.50 | 811.50 | 100,718 |
|
Sep 30, 2026
|
822.50 | 822.50 | 800.00 | 805.00 | 805.00 | 179,299 |
|
Sep 29, 2026
|
808.00 | 824.00 | 791.50 | 803.50 | 803.50 | 109,584 |
|
Sep 28, 2026
|
784.00 | 825.00 | 784.00 | 807.00 | 807.00 | 90,173 |
|
Sep 25, 2026
|
818.00 | 818.00 | 798.50 | 805.00 | 805.00 | 219,419 |
|
Sep 24, 2026
|
792.00 | 802.50 | 787.50 | 795.00 | 795.00 | 227,041 |
|
Sep 23, 2026
|
779.50 | 804.00 | 779.50 | 791.00 | 791.00 | 160,981 |
|
Sep 22, 2026
|
781.00 | 807.50 | 781.00 | 796.50 | 796.50 | 207,725 |
|
Sep 21, 2026
|
793.50 | 804.50 | 780.50 | 799.50 | 799.50 | 152,026 |
|
Sep 18, 2026
|
769.00 | 795.00 | 769.00 | 786.50 | 786.50 | 3,148,001 |
|
Sep 17, 2026
|
758.50 | 784.00 | 758.50 | 779.50 | 779.50 | 496,879 |
|
Sep 16, 2026
|
778.00 | 788.50 | 745.00 | 763.00 | 763.00 | 491,605 |
|
Sep 15, 2026
|
775.50 | 803.00 | 772.00 | 783.50 | 783.50 | 329,024 |
|
Sep 14, 2026
|
784.00 | 801.50 | 784.00 | 799.00 | 799.00 | 189,634 |
|
Sep 11, 2026
|
791.00 | 792.50 | 782.00 | 792.50 | 792.50 | 277,221 |
|
Sep 10, 2026
|
788.50 | 796.00 | 780.50 | 791.00 | 791.00 | 754,502 |
|
Sep 9, 2026
|
806.50 | 806.50 | 781.00 | 788.50 | 788.50 | 248,434 |
|
Sep 8, 2026
|
795.50 | 800.00 | 785.00 | 787.50 | 787.50 | 168,938 |
|
Sep 7, 2026
|
790.00 | 805.00 | 790.00 | 797.50 | 797.50 | 56,531 |
|
Sep 4, 2026
|
785.00 | 800.50 | 784.50 | 796.00 | 796.00 | 195,367 |
|
Sep 3, 2026
|
785.00 | 799.50 | 783.00 | 791.50 | 791.50 | 230,131 |
|
Sep 2, 2026
|
813.00 | 830.00 | 790.00 | 790.00 | 790.00 | 169,776 |
|
Sep 1, 2026
|
818.00 | 841.50 | 813.50 | 820.00 | 820.00 | 96,363 |
|
Aug 28, 2026
|
813.50 | 835.00 | 804.00 | 832.50 | 832.50 | 174,086 |
|
Aug 27, 2026
|
845.00 | 845.00 | 822.00 | 823.50 | 823.50 | 84,175 |
|
Aug 26, 2026
|
840.00 | 840.00 | 820.00 | 835.00 | 835.00 | 94,882 |
|
Aug 25, 2026
|
806.50 | 843.50 | 806.50 | 827.50 | 827.50 | 97,277 |
|
Aug 24, 2026
|
822.50 | 840.00 | 820.00 | 820.00 | 820.00 | 105,741 |
|
Aug 21, 2026
|
821.00 | 823.50 | 793.50 | 823.50 | 823.50 | 96,796 |
|
Aug 20, 2026
|
810.50 | 815.00 | 801.50 | 807.00 | 807.00 | 90,410 |
|
Aug 19, 2026
|
823.50 | 823.50 | 797.00 | 811.50 | 811.50 | 131,543 |
|
Aug 18, 2026
|
821.50 | 821.50 | 789.50 | 808.50 | 808.50 | 193,423 |
|
Aug 17, 2026
|
824.00 | 824.00 | 794.50 | 794.50 | 794.50 | 112,254 |
|
Aug 14, 2026
|
833.50 | 833.50 | 799.00 | 814.50 | 814.50 | 100,880 |
|
Aug 13, 2026
|
779.00 | 822.50 | 779.00 | 817.50 | 817.50 | 82,777 |
|
Aug 12, 2026
|
819.00 | 819.00 | 788.50 | 804.50 | 804.50 | 114,229 |
|
Aug 11, 2026
|
787.00 | 809.00 | 787.00 | 799.00 | 799.00 | 355,682 |
|
Aug 10, 2026
|
785.00 | 816.50 | 785.00 | 802.00 | 802.00 | 118,739 |
|
Aug 7, 2026
|
825.00 | 825.00 | 804.00 | 808.50 | 808.50 | 122,285 |
|
Aug 6, 2026
|
814.00 | 824.50 | 795.50 | 815.00 | 815.00 | 72,558 |
|
Aug 5, 2026
|
840.00 | 840.00 | 732.00 | 813.00 | 813.00 | 143,950 |
|
Aug 4, 2026
|
831.00 | 833.00 | 809.00 | 826.00 | 826.00 | 84,368 |
|
Aug 3, 2026
|
831.00 | 839.50 | 810.84 | 827.50 | 827.50 | 127,192 |
|
Jul 31, 2026
|
811.00 | 816.50 | 805.50 | 810.50 | 810.50 | 74,749 |
|
Jul 30, 2026
|
820.00 | 828.50 | 795.00 | 811.00 | 811.00 | 124,257 |
|
Jul 29, 2026
|
799.00 | 817.50 | 797.50 | 815.50 | 815.50 | 98,577 |
|
Jul 28, 2026
|
790.00 | 800.00 | 775.50 | 799.00 | 799.00 | 90,103 |
|
Jul 27, 2026
|
748.50 | 786.50 | 743.50 | 779.50 | 779.50 | 182,660 |
|
Jul 24, 2026
|
736.50 | 771.00 | 725.50 | 765.00 | 765.00 | 135,744 |
|
Jul 23, 2026
|
741.00 | 767.50 | 741.00 | 752.00 | 752.00 | 153,816 |
|
Jul 22, 2026
|
739.00 | 770.00 | 739.00 | 765.00 | 765.00 | 145,744 |
|
Jul 21, 2026
|
733.00 | 760.50 | 730.00 | 754.00 | 754.00 | 162,922 |
|
Jul 20, 2026
|
758.00 | 769.00 | 733.50 | 751.50 | 751.50 | 348,738 |
|
Jul 17, 2026
|
745.50 | 752.50 | 716.50 | 730.00 | 730.00 | 238,061 |
|
Jul 16, 2026
|
741.00 | 755.50 | 715.80 | 748.50 | 748.50 | 255,232 |
|
Jul 15, 2026
|
745.00 | 763.00 | 741.50 | 763.00 | 763.00 | 79,389 |
|
Jul 14, 2026
|
757.50 | 787.00 | 744.62 | 755.00 | 755.00 | 228,693 |
|
Jul 13, 2026
|
751.00 | 762.50 | 743.50 | 757.50 | 757.50 | 107,970 |
|
Jul 10, 2026
|
718.50 | 748.00 | 718.50 | 747.50 | 747.50 | 44,292 |
|
Jul 9, 2026
|
739.50 | 748.00 | 718.00 | 736.00 | 736.00 | 42,013 |
|
Jul 8, 2026
|
741.00 | 758.00 | 728.00 | 730.50 | 730.50 | 543,806 |
|
Jul 7, 2026
|
741.00 | 754.50 | 740.50 | 748.50 | 748.50 | 91,487 |
|
Jul 6, 2026
|
737.00 | 769.50 | 737.00 | 747.50 | 747.50 | 77,802 |
|
Jul 3, 2026
|
760.50 | 770.50 | 740.50 | 757.00 | 757.00 | 289,249 |
|
Jul 2, 2026
|
749.00 | 765.50 | 743.36 | 757.50 | 757.50 | 214,236 |
|
Jul 1, 2026
|
721.50 | 756.00 | 710.50 | 753.00 | 753.00 | 227,956 |
|
Jun 30, 2026
|
750.00 | 750.00 | 717.00 | 719.00 | 719.00 | 116,647 |
|
Jun 29, 2026
|
730.50 | 741.50 | 724.50 | 726.50 | 726.50 | 157,502 |
|
Jun 26, 2026
|
750.00 | 750.00 | 718.25 | 729.50 | 729.50 | 185,618 |
|
Jun 25, 2026
|
722.00 | 739.00 | 719.00 | 732.00 | 732.00 | 113,092 |
|
Jun 24, 2026
|
697.00 | 726.00 | 697.00 | 726.00 | 726.00 | 126,194 |
|
Jun 23, 2026
|
701.00 | 718.00 | 700.00 | 715.00 | 715.00 | 143,034 |
|
Jun 22, 2026
|
709.00 | 712.00 | 696.50 | 712.00 | 712.00 | 234,605 |
|
Jun 19, 2026
|
712.00 | 730.50 | 703.00 | 710.50 | 710.50 | 1,517,542 |
|
Jun 18, 2026
|
720.00 | 733.00 | 714.00 | 727.00 | 727.00 | 281,570 |
|
Jun 17, 2026
|
724.50 | 734.00 | 718.00 | 723.00 | 723.00 | 151,979 |
|
Jun 16, 2026
|
736.50 | 753.00 | 700.50 | 720.00 | 720.00 | 430,225 |
|
Jun 15, 2026
|
815.00 | 819.50 | 750.50 | 753.00 | 753.00 | 163,380 |
|
Jun 12, 2026
|
784.00 | 800.21 | 774.50 | 792.00 | 792.00 | 388,015 |
|
Jun 11, 2026
|
780.00 | 796.50 | 750.50 | 779.00 | 779.00 | 328,440 |
|
Jun 10, 2026
|
761.00 | 771.50 | 744.50 | 771.00 | 771.00 | 105,865 |
|
Jun 9, 2026
|
730.00 | 764.00 | 730.00 | 741.00 | 741.00 | 82,886 |
|
Jun 8, 2026
|
742.50 | 752.00 | 730.50 | 748.50 | 748.50 | 63,525 |
|
Jun 5, 2026
|
749.50 | 766.00 | 732.50 | 745.50 | 745.50 | 167,593 |
|
Jun 4, 2026
|
714.50 | 740.50 | 714.50 | 737.50 | 737.50 | 151,198 |
|
Jun 3, 2026
|
741.00 | 749.00 | 714.00 | 733.50 | 733.50 | 114,325 |
|
Jun 2, 2026
|
736.50 | 775.50 | 731.50 | 733.00 | 733.00 | 339,307 |
|
Jun 1, 2026
|
774.50 | 781.50 | 751.00 | 751.00 | 751.00 | 185,268 |
|
May 29, 2026
|
774.00 | 774.00 | 764.00 | 771.50 | 771.50 | 579,176 |
|
May 28, 2026
|
784.50 | 784.50 | 752.00 | 764.50 | 764.50 | 591,198 |
|
May 27, 2026
|
750.00 | 770.50 | 728.50 | 765.00 | 765.00 | 160,308 |
|
May 26, 2026
|
733.50 | 746.00 | 721.50 | 739.00 | 739.00 | 419,720 |
|
May 22, 2026
|
704.50 | 727.00 | 704.50 | 726.00 | 726.00 | 112,783 |
|
May 21, 2026
|
729.00 | 729.00 | 704.50 | 717.00 | 717.00 | 194,264 |
|
May 20, 2026
|
695.50 | 717.50 | 695.50 | 711.50 | 711.50 | 100,336 |
|
May 19, 2026
|
700.00 | 719.00 | 690.50 | 714.50 | 714.50 | 205,869 |
|
May 18, 2026
|
673.50 | 697.50 | 669.00 | 691.00 | 691.00 | 224,418 |
|
May 15, 2026
|
659.00 | 678.50 | 657.50 | 678.50 | 678.50 | 128,881 |
|
May 14, 2026
|
677.50 | 677.50 | 663.50 | 673.00 | 673.00 | 166,975 |
|
May 13, 2026
|
685.50 | 691.00 | 667.00 | 669.00 | 669.00 | 145,551 |
|
May 12, 2026
|
705.50 | 705.50 | 680.00 | 680.50 | 680.50 | 150,388 |
|
May 11, 2026
|
668.00 | 695.00 | 668.00 | 692.50 | 692.50 | 108,749 |
|
May 8, 2026
|
679.00 | 696.50 | 673.00 | 692.00 | 692.00 | 104,379 |
|
May 7, 2026
|
681.50 | 697.50 | 678.50 | 682.00 | 682.00 | 147,621 |
|
May 6, 2026
|
671.00 | 695.50 | 661.50 | 680.00 | 680.00 | 147,600 |
|
May 5, 2026
|
654.00 | 667.50 | 645.00 | 666.50 | 666.50 | 189,986 |
|
May 1, 2026
|
660.00 | 660.00 | 646.90 | 652.00 | 652.00 | 65,061 |
|
Apr 30, 2026
|
680.50 | 680.50 | 646.00 | 655.50 | 655.50 | 104,237 |
|
Apr 29, 2026
|
652.00 | 660.50 | 643.50 | 649.00 | 649.00 | 123,957 |
|
Apr 28, 2026
|
650.50 | 670.50 | 650.50 | 657.50 | 657.50 | 127,395 |
|
Apr 27, 2026
|
667.00 | 686.00 | 659.50 | 666.50 | 666.50 | 192,072 |
|
Apr 24, 2026
|
656.50 | 663.00 | 647.00 | 659.00 | 659.00 | 122,010 |
|
Apr 23, 2026
|
662.50 | 672.00 | 657.50 | 660.00 | 660.00 | 109,728 |
|
Apr 22, 2026
|
682.00 | 691.50 | 674.50 | 674.50 | 674.50 | 113,846 |
|
Apr 21, 2026
|
684.50 | 699.00 | 684.50 | 686.50 | 686.50 | 117,635 |
|
Apr 20, 2026
|
704.50 | 704.50 | 672.00 | 683.50 | 683.50 | 153,265 |
|
Apr 17, 2026
|
658.50 | 693.90 | 658.50 | 690.00 | 690.00 | 379,541 |
|
Apr 16, 2026
|
669.50 | 682.50 | 659.50 | 673.50 | 673.50 | 143,303 |
|
Apr 15, 2026
|
673.00 | 676.00 | 656.00 | 662.00 | 662.00 | 123,469 |
|
Apr 14, 2026
|
646.00 | 675.50 | 646.00 | 670.00 | 670.00 | 111,318 |
|
Apr 13, 2026
|
661.50 | 673.00 | 658.50 | 663.50 | 663.50 | 111,638 |
|
Apr 10, 2026
|
662.50 | 688.50 | 662.50 | 672.50 | 672.50 | 210,072 |
|
Apr 9, 2026
|
660.00 | 673.50 | 660.00 | 673.50 | 673.50 | 114,770 |
|
Apr 8, 2026
|
655.50 | 683.00 | 647.57 | 666.50 | 666.50 | 411,553 |
|
Apr 7, 2026
|
633.00 | 652.50 | 629.77 | 631.50 | 631.50 | 128,220 |
|
Apr 2, 2026
|
667.50 | 667.50 | 635.93 | 645.00 | 645.00 | 170,466 |
|
Apr 1, 2026
|
656.50 | 657.50 | 646.00 | 650.50 | 650.50 | 111,169 |
|
Mar 31, 2026
|
635.00 | 644.50 | 623.00 | 637.00 | 637.00 | 165,195 |
|
Mar 30, 2026
|
626.50 | 628.00 | 612.50 | 623.00 | 623.00 | 220,959 |
|
Mar 27, 2026
|
647.00 | 651.50 | 626.50 | 627.50 | 627.50 | 169,078 |
|
Mar 26, 2026
|
642.00 | 655.00 | 633.50 | 638.50 | 638.50 | 117,355 |
|
Mar 25, 2026
|
647.00 | 647.00 | 637.50 | 642.00 | 642.00 | 120,232 |
|
Mar 24, 2026
|
629.50 | 641.00 | 625.50 | 631.50 | 631.50 | 155,099 |
|
Mar 23, 2026
|
608.50 | 642.50 | 598.00 | 629.50 | 629.50 | 200,298 |
|
Mar 20, 2026
|
644.00 | 644.00 | 618.50 | 618.50 | 618.50 | 377,600 |
|
Mar 19, 2026
|
667.00 | 671.00 | 630.00 | 630.00 | 630.00 | 172,941 |
|
Mar 18, 2026
|
670.00 | 681.50 | 653.00 | 661.50 | 661.50 | 126,190 |
|
Mar 17, 2026
|
660.00 | 675.50 | 660.00 | 669.50 | 669.50 | 154,365 |
|
Mar 16, 2026
|
691.50 | 691.50 | 666.00 | 666.00 | 666.00 | 109,633 |
|
Mar 13, 2026
|
699.00 | 699.00 | 670.00 | 673.00 | 673.00 | 192,789 |
|
Mar 12, 2026
|
691.50 | 692.00 | 672.50 | 680.50 | 680.50 | 158,375 |
|
Mar 11, 2026
|
656.00 | 682.00 | 654.00 | 678.50 | 678.50 | 113,593 |
|
Mar 10, 2026
|
669.50 | 681.71 | 661.50 | 671.50 | 671.50 | 116,350 |
|
Mar 9, 2026
|
670.00 | 676.00 | 659.00 | 659.00 | 659.00 | 123,273 |
|
Mar 6, 2026
|
666.50 | 697.50 | 666.50 | 679.50 | 679.50 | 168,218 |
|
Mar 5, 2026
|
689.50 | 692.00 | 673.50 | 679.00 | 679.00 | 129,636 |
|
Mar 4, 2026
|
677.50 | 683.00 | 660.50 | 681.00 | 681.00 | 105,753 |
|
Mar 3, 2026
|
665.00 | 683.50 | 664.48 | 664.50 | 664.50 | 268,761 |
|
Mar 2, 2026
|
724.00 | 692.00 | 681.50 | 686.00 | 686.00 | 184,092 |
|
Feb 27, 2026
|
725.00 | 731.50 | 705.00 | 705.00 | 705.00 | 261,649 |
|
Feb 26, 2026
|
696.50 | 726.00 | 696.50 | 726.00 | 726.00 | 80,653 |
|
Feb 25, 2026
|
717.50 | 725.50 | 707.00 | 707.00 | 707.00 | 141,377 |
|
Feb 24, 2026
|
689.00 | 723.00 | 689.00 | 714.50 | 714.50 | 132,461 |
|
Feb 23, 2026
|
697.50 | 718.50 | 697.50 | 707.00 | 707.00 | 167,643 |
|
Feb 20, 2026
|
722.50 | 727.00 | 706.00 | 706.00 | 706.00 | 144,641 |
|
Feb 19, 2026
|
723.00 | 723.00 | 704.22 | 712.50 | 712.50 | 63,265 |
|
Feb 18, 2026
|
723.00 | 723.00 | 702.00 | 711.50 | 711.50 | 139,268 |
|
Feb 17, 2026
|
710.00 | 719.50 | 698.52 | 716.50 | 716.50 | 112,318 |
|
Feb 16, 2026
|
689.50 | 712.00 | 689.50 | 704.00 | 704.00 | 125,586 |
|
Feb 13, 2026
|
721.00 | 721.00 | 699.50 | 700.00 | 700.00 | 116,794 |
|
Feb 12, 2026
|
694.00 | 719.00 | 694.00 | 699.50 | 699.50 | 130,978 |
|
Feb 11, 2026
|
695.50 | 719.00 | 695.50 | 703.00 | 703.00 | 154,566 |
|
Feb 10, 2026
|
692.50 | 716.50 | 692.50 | 716.50 | 716.50 | 113,766 |
|
Feb 9, 2026
|
691.50 | 716.00 | 691.50 | 703.00 | 703.00 | 139,529 |
|
Feb 6, 2026
|
692.00 | 714.50 | 692.00 | 710.50 | 710.50 | 102,080 |
|
Feb 5, 2026
|
735.50 | 735.50 | 699.50 | 706.00 | 706.00 | 218,053 |
|
Feb 4, 2026
|
700.00 | 728.00 | 695.50 | 719.50 | 719.50 | 215,033 |
|
Feb 3, 2026
|
710.50 | 717.00 | 696.50 | 697.00 | 697.00 | 189,388 |
|
Feb 2, 2026
|
689.00 | 716.00 | 689.00 | 710.50 | 710.50 | 500,167 |
|
Jan 30, 2026
|
699.50 | 704.00 | 691.50 | 695.50 | 695.50 | 206,284 |
|
Jan 29, 2026
|
689.00 | 704.50 | 689.00 | 693.50 | 693.50 | 202,504 |
|
Jan 28, 2026
|
689.00 | 706.50 | 687.50 | 700.00 | 700.00 | 168,108 |
|
Jan 27, 2026
|
691.00 | 695.00 | 672.00 | 695.00 | 695.00 | 140,200 |
|
Jan 26, 2026
|
696.00 | 696.00 | 678.00 | 686.50 | 686.50 | 120,891 |
|
Jan 23, 2026
|
695.50 | 703.50 | 678.50 | 681.50 | 681.50 | 115,071 |
|
Jan 22, 2026
|
671.00 | 702.00 | 671.00 | 695.50 | 695.50 | 190,448 |
|
Jan 21, 2026
|
671.50 | 691.00 | 663.50 | 684.00 | 684.00 | 155,699 |
|
Jan 20, 2026
|
676.50 | 686.00 | 668.00 | 671.50 | 671.50 | 124,013 |
|
Jan 19, 2026
|
683.00 | 683.00 | 662.50 | 677.00 | 677.00 | 271,684 |
|
Jan 16, 2026
|
670.00 | 683.00 | 665.50 | 675.50 | 675.50 | 372,120 |
|
Jan 15, 2026
|
668.00 | 688.00 | 668.00 | 680.00 | 680.00 | 653,974 |
|
Jan 14, 2026
|
687.50 | 690.00 | 670.10 | 679.50 | 679.50 | 263,670 |
|
Jan 13, 2026
|
675.50 | 690.50 | 675.50 | 687.00 | 687.00 | 169,656 |
|
Jan 12, 2026
|
695.00 | 701.50 | 684.50 | 685.00 | 685.00 | 146,660 |
|
Jan 9, 2026
|
678.50 | 702.00 | 678.50 | 694.00 | 694.00 | 186,034 |
|
Jan 8, 2026
|
708.00 | 708.00 | 681.50 | 694.00 | 694.00 | 109,684 |
|
Jan 7, 2026
|
701.00 | 701.00 | 680.00 | 690.00 | 690.00 | 150,953 |
|
Jan 6, 2026
|
685.00 | 695.00 | 677.00 | 686.50 | 686.50 | 170,133 |
|
Jan 5, 2026
|
663.00 | 684.50 | 661.50 | 684.50 | 684.50 | 301,546 |
|
Jan 2, 2026
|
697.00 | 697.00 | 667.00 | 670.00 | 670.00 | 181,150 |
|
Dec 31, 2025
|
674.00 | 683.50 | 666.00 | 678.00 | 678.00 | 104,493 |
|
Dec 30, 2025
|
675.50 | 682.50 | 665.50 | 674.00 | 674.00 | 136,967 |
|
Dec 29, 2025
|
659.50 | 676.50 | 657.50 | 672.50 | 672.50 | 165,793 |
|
Dec 24, 2025
|
685.00 | 685.00 | 663.57 | 670.00 | 670.00 | 98,353 |
|
Dec 23, 2025
|
686.50 | 686.50 | 669.00 | 669.00 | 669.00 | 197,506 |
|
Dec 22, 2025
|
664.50 | 678.50 | 661.00 | 674.00 | 674.00 | 299,281 |
|
Dec 19, 2025
|
714.00 | 714.00 | 676.00 | 677.50 | 677.50 | 425,000 |
|
Dec 18, 2025
|
680.00 | 707.00 | 680.00 | 696.50 | 696.50 | 392,738 |
|
Dec 17, 2025
|
689.50 | 692.50 | 676.00 | 682.00 | 682.00 | 250,143 |
|
Dec 16, 2025
|
684.50 | 695.00 | 679.00 | 681.50 | 681.50 | 149,448 |
|
Dec 15, 2025
|
650.50 | 689.50 | 626.50 | 686.00 | 686.00 | 496,459 |
|
Dec 12, 2025
|
625.50 | 643.00 | 625.50 | 629.50 | 629.50 | 206,368 |
|
Dec 11, 2025
|
639.50 | 657.00 | 635.50 | 639.50 | 639.50 | 331,916 |
|
Dec 10, 2025
|
639.50 | 652.50 | 634.50 | 642.50 | 642.50 | 575,093 |
|
Dec 9, 2025
|
637.00 | 663.50 | 637.00 | 646.50 | 646.50 | 194,740 |
|
Dec 8, 2025
|
684.00 | 684.50 | 653.50 | 655.00 | 655.00 | 219,240 |
|
Dec 5, 2025
|
726.50 | 726.50 | 678.50 | 678.50 | 678.50 | 492,215 |
|
Dec 4, 2025
|
726.00 | 726.00 | 695.00 | 704.00 | 704.00 | 351,377 |
|
Dec 3, 2025
|
740.00 | 740.00 | 699.50 | 723.50 | 723.50 | 284,208 |
|
Dec 2, 2025
|
761.00 | 773.50 | 744.50 | 751.00 | 751.00 | 92,283 |
|
Dec 1, 2025
|
774.00 | 774.00 | 753.00 | 757.00 | 757.00 | 53,349 |
|
Nov 28, 2025
|
774.00 | 774.00 | 758.00 | 769.00 | 769.00 | 232,583 |
|
Nov 27, 2025
|
748.50 | 761.06 | 737.56 | 761.00 | 761.00 | 219,314 |
|
Nov 26, 2025
|
738.50 | 750.63 | 726.00 | 739.50 | 739.50 | 171,212 |
|
Nov 25, 2025
|
726.50 | 739.50 | 718.00 | 738.00 | 738.00 | 140,436 |
|
Nov 24, 2025
|
718.50 | 736.50 | 700.50 | 725.00 | 725.00 | 374,693 |
|
Nov 21, 2025
|
700.50 | 729.00 | 686.00 | 715.50 | 715.50 | 439,100 |
|
Nov 20, 2025
|
680.00 | 697.50 | 678.50 | 685.00 | 685.00 | 61,606 |
|
Nov 19, 2025
|
671.50 | 691.00 | 668.50 | 686.50 | 686.50 | 52,829 |
|
Nov 18, 2025
|
680.50 | 702.50 | 670.00 | 682.50 | 682.50 | 90,353 |
|
Nov 17, 2025
|
717.00 | 717.00 | 685.00 | 685.50 | 685.50 | 55,347 |
|
Nov 14, 2025
|
679.50 | 708.50 | 679.50 | 702.00 | 702.00 | 81,821 |
|
Nov 13, 2025
|
716.00 | 716.00 | 697.53 | 710.00 | 710.00 | 41,413 |
|
Nov 12, 2025
|
711.00 | 716.00 | 694.50 | 709.00 | 709.00 | 52,971 |
|
Nov 11, 2025
|
707.00 | 716.50 | 692.50 | 712.50 | 712.50 | 93,322 |
|
Nov 10, 2025
|
715.50 | 715.50 | 696.50 | 701.00 | 701.00 | 122,068 |
|
Nov 7, 2025
|
689.00 | 705.50 | 676.00 | 698.00 | 698.00 | 134,175 |
|
Nov 6, 2025
|
692.50 | 704.00 | 674.50 | 690.00 | 690.00 | 74,983 |
|
Nov 5, 2025
|
669.50 | 696.50 | 669.50 | 692.00 | 692.00 | 104,565 |
|
Nov 4, 2025
|
675.00 | 700.50 | 675.00 | 684.00 | 684.00 | 239,621 |
|
Nov 3, 2025
|
706.50 | 728.50 | 687.88 | 690.00 | 690.00 | 192,120 |
