LSE - Delayed Quote
GBp
Filtronic plc (FTC.L)
223.00
-2.00
(-0.89%)
At close: October 30 at 4:51:47 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
|
227.50 | 235.00 | 215.00 | 223.00 | 223.00 | 944,342 |
|
Oct 29, 2026
|
222.50 | 230.00 | 210.00 | 225.00 | 225.00 | 1,723,312 |
|
Oct 28, 2026
|
225.00 | 235.00 | 215.00 | 215.00 | 215.00 | 2,114,416 |
|
Oct 27, 2026
|
225.00 | 235.00 | 215.00 | 222.00 | 222.00 | 2,133,652 |
|
Oct 26, 2026
|
247.50 | 250.00 | 220.00 | 220.00 | 220.00 | 1,874,184 |
|
Oct 23, 2026
|
257.50 | 260.00 | 245.00 | 245.00 | 245.00 | 1,171,606 |
|
Oct 22, 2026
|
275.00 | 280.00 | 250.00 | 255.00 | 255.00 | 11,942,847 |
|
Oct 21, 2026
|
255.00 | 280.00 | 250.00 | 275.00 | 275.00 | 1,030,349 |
|
Oct 20, 2026
|
267.50 | 275.00 | 252.50 | 252.50 | 252.50 | 1,098,748 |
|
Oct 19, 2026
|
280.00 | 285.00 | 260.00 | 276.00 | 276.00 | 946,879 |
|
Oct 16, 2026
|
260.00 | 286.00 | 255.00 | 286.00 | 286.00 | 2,166,410 |
|
Oct 15, 2026
|
282.50 | 285.00 | 251.00 | 251.00 | 251.00 | 1,271,311 |
|
Oct 14, 2026
|
262.50 | 295.00 | 260.00 | 278.00 | 278.00 | 1,626,255 |
|
Oct 13, 2026
|
295.00 | 300.00 | 265.00 | 268.00 | 268.00 | 1,021,233 |
|
Oct 12, 2026
|
320.00 | 325.00 | 293.00 | 293.00 | 293.00 | 1,035,228 |
|
Oct 9, 2026
|
325.00 | 335.00 | 315.00 | 321.00 | 321.00 | 1,155,335 |
|
Oct 8, 2026
|
332.50 | 341.12 | 295.00 | 321.00 | 321.00 | 2,310,433 |
|
Oct 7, 2026
|
305.00 | 335.00 | 290.00 | 330.00 | 330.00 | 3,969,082 |
|
Oct 6, 2026
|
272.50 | 310.00 | 270.00 | 307.00 | 307.00 | 2,719,878 |
|
Oct 5, 2026
|
272.50 | 280.00 | 265.00 | 271.00 | 271.00 | 814,176 |
|
Oct 2, 2026
|
255.00 | 280.00 | 250.00 | 272.00 | 272.00 | 2,113,628 |
|
Oct 1, 2026
|
252.50 | 270.00 | 245.00 | 257.00 | 257.00 | 3,172,342 |
|
Sep 30, 2026
|
240.00 | 245.00 | 230.00 | 237.50 | 237.50 | 926,894 |
|
Sep 29, 2026
|
240.00 | 250.00 | 235.00 | 236.00 | 236.00 | 1,151,578 |
|
Sep 28, 2026
|
232.50 | 245.00 | 230.00 | 235.00 | 235.00 | 662,331 |
|
Sep 25, 2026
|
240.00 | 245.00 | 230.00 | 240.00 | 240.00 | 779,796 |
|
Sep 24, 2026
|
250.00 | 255.00 | 235.00 | 240.00 | 240.00 | 895,018 |
|
Sep 23, 2026
|
247.50 | 255.00 | 240.00 | 249.00 | 249.00 | 1,041,739 |
|
Sep 22, 2026
|
265.00 | 270.00 | 245.00 | 247.00 | 247.00 | 1,413,175 |
|
Sep 21, 2026
|
255.00 | 270.00 | 245.00 | 260.00 | 260.00 | 1,586,657 |
|
Sep 18, 2026
|
240.00 | 260.00 | 238.00 | 255.50 | 255.50 | 3,218,287 |
|
Sep 17, 2026
|
235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 475,102 |
|
Sep 16, 2026
|
242.50 | 245.00 | 226.55 | 233.00 | 233.00 | 1,500,647 |
|
Sep 15, 2026
|
235.00 | 240.57 | 215.00 | 215.00 | 215.00 | 939,993 |
|
Sep 14, 2026
|
242.50 | 250.00 | 230.00 | 233.00 | 233.00 | 660,647 |
|
Sep 11, 2026
|
250.00 | 255.00 | 240.00 | 245.00 | 245.00 | 932,253 |
|
Sep 10, 2026
|
262.50 | 265.00 | 240.00 | 245.00 | 245.00 | 1,717,426 |
|
Sep 9, 2026
|
227.50 | 265.00 | 225.00 | 265.00 | 265.00 | 2,173,266 |
|
Sep 8, 2026
|
220.00 | 225.00 | 205.00 | 225.00 | 225.00 | 895,174 |
|
Sep 7, 2026
|
220.00 | 230.00 | 215.00 | 217.00 | 217.00 | 460,987 |
|
Sep 4, 2026
|
212.50 | 225.00 | 210.00 | 220.00 | 220.00 | 1,598,155 |
|
Sep 3, 2026
|
207.50 | 220.00 | 205.00 | 212.00 | 212.00 | 1,045,866 |
|
Sep 2, 2026
|
217.50 | 220.00 | 195.00 | 207.50 | 207.50 | 3,360,628 |
|
Sep 1, 2026
|
235.00 | 240.00 | 215.00 | 217.50 | 217.50 | 1,410,572 |
|
Aug 28, 2026
|
237.50 | 240.00 | 230.00 | 235.50 | 235.50 | 807,487 |
|
Aug 27, 2026
|
232.50 | 245.00 | 230.00 | 237.00 | 237.00 | 486,325 |
|
Aug 26, 2026
|
237.50 | 245.00 | 230.00 | 235.00 | 235.00 | 719,665 |
|
Aug 25, 2026
|
240.00 | 250.00 | 235.00 | 242.00 | 242.00 | 826,208 |
|
Aug 24, 2026
|
250.00 | 255.00 | 240.00 | 246.50 | 246.50 | 427,807 |
|
Aug 21, 2026
|
250.00 | 255.00 | 245.00 | 250.00 | 250.00 | 489,023 |
|
Aug 20, 2026
|
255.00 | 260.00 | 245.00 | 247.50 | 247.50 | 509,204 |
|
Aug 19, 2026
|
240.00 | 260.00 | 235.00 | 255.00 | 255.00 | 1,015,192 |
|
Aug 18, 2026
|
247.50 | 250.00 | 235.00 | 245.00 | 245.00 | 904,472 |
|
Aug 17, 2026
|
255.00 | 260.00 | 245.00 | 250.00 | 250.00 | 617,764 |
|
Aug 14, 2026
|
270.00 | 275.00 | 250.00 | 256.00 | 256.00 | 690,126 |
|
Aug 13, 2026
|
267.50 | 275.00 | 265.00 | 269.00 | 269.00 | 807,174 |
|
Aug 12, 2026
|
257.50 | 270.00 | 250.00 | 267.00 | 267.00 | 1,013,715 |
|
Aug 11, 2026
|
255.00 | 265.00 | 245.00 | 255.50 | 255.50 | 949,956 |
|
Aug 10, 2026
|
242.50 | 260.00 | 240.00 | 257.00 | 257.00 | 1,247,783 |
|
Aug 7, 2026
|
242.50 | 250.00 | 235.00 | 244.00 | 244.00 | 637,634 |
|
Aug 6, 2026
|
237.50 | 245.00 | 230.00 | 242.00 | 242.00 | 512,882 |
|
Aug 5, 2026
|
232.50 | 245.00 | 230.00 | 242.00 | 242.00 | 1,473,651 |
|
Aug 4, 2026
|
247.50 | 250.00 | 220.00 | 233.00 | 233.00 | 8,739,029 |
|
Aug 3, 2026
|
235.00 | 260.00 | 235.00 | 251.00 | 251.00 | 1,068,962 |
|
Jul 31, 2026
|
232.50 | 240.00 | 230.00 | 238.00 | 238.00 | 3,844,148 |
|
Jul 30, 2026
|
247.50 | 250.00 | 230.00 | 235.00 | 235.00 | 1,255,433 |
|
Jul 29, 2026
|
265.00 | 269.00 | 240.00 | 250.00 | 250.00 | 2,244,062 |
|
Jul 28, 2026
|
262.50 | 275.00 | 260.00 | 263.50 | 263.50 | 2,152,055 |
|
Jul 27, 2026
|
260.00 | 270.00 | 255.50 | 262.00 | 262.00 | 1,214,390 |
|
Jul 24, 2026
|
250.00 | 270.00 | 245.00 | 259.00 | 259.00 | 1,424,046 |
|
Jul 23, 2026
|
255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 2,169,655 |
|
Jul 22, 2026
|
250.00 | 260.00 | 245.00 | 253.00 | 253.00 | 1,631,986 |
|
Jul 21, 2026
|
250.00 | 255.00 | 245.00 | 249.00 | 249.00 | 982,074 |
|
Jul 20, 2026
|
250.00 | 255.00 | 240.00 | 247.50 | 247.50 | 1,494,086 |
|
Jul 17, 2026
|
267.50 | 275.00 | 245.00 | 250.00 | 250.00 | 4,861,210 |
|
Jul 16, 2026
|
282.50 | 285.00 | 265.00 | 270.00 | 270.00 | 918,557 |
|
Jul 15, 2026
|
277.50 | 290.00 | 275.00 | 285.00 | 285.00 | 933,383 |
|
Jul 14, 2026
|
277.50 | 285.00 | 270.00 | 279.00 | 279.00 | 865,026 |
|
Jul 13, 2026
|
267.50 | 290.00 | 265.00 | 275.00 | 275.00 | 1,491,316 |
|
Jul 10, 2026
|
260.00 | 276.50 | 250.00 | 272.00 | 272.00 | 1,126,075 |
|
Jul 9, 2026
|
247.50 | 270.00 | 245.00 | 260.00 | 260.00 | 1,488,614 |
|
Jul 8, 2026
|
260.00 | 265.00 | 245.00 | 250.00 | 250.00 | 1,266,533 |
|
Jul 7, 2026
|
267.50 | 280.00 | 246.00 | 257.00 | 257.00 | 2,376,544 |
|
Jul 6, 2026
|
240.00 | 268.00 | 235.00 | 268.00 | 268.00 | 1,239,264 |
|
Jul 3, 2026
|
267.50 | 270.00 | 230.00 | 238.00 | 238.00 | 2,666,386 |
|
Jul 2, 2026
|
285.00 | 290.00 | 255.00 | 268.00 | 268.00 | 1,198,647 |
|
Jul 1, 2026
|
272.50 | 305.00 | 265.00 | 280.00 | 280.00 | 1,697,642 |
|
Jun 30, 2026
|
262.50 | 290.00 | 260.00 | 278.00 | 278.00 | 4,943,657 |
|
Jun 29, 2026
|
232.50 | 250.00 | 210.00 | 250.00 | 250.00 | 5,055,752 |
|
Jun 26, 2026
|
280.00 | 285.00 | 230.00 | 230.00 | 230.00 | 7,555,965 |
|
Jun 25, 2026
|
305.00 | 320.00 | 270.00 | 280.00 | 280.00 | 4,046,819 |
|
Jun 24, 2026
|
340.00 | 355.00 | 290.00 | 310.00 | 310.00 | 3,332,753 |
|
Jun 23, 2026
|
377.50 | 380.00 | 330.00 | 340.00 | 340.00 | 3,485,000 |
|
Jun 22, 2026
|
380.00 | 400.00 | 365.00 | 380.00 | 380.00 | 4,203,774 |
|
Jun 19, 2026
|
372.50 | 385.00 | 365.00 | 377.00 | 377.00 | 1,397,596 |
|
Jun 18, 2026
|
362.50 | 380.00 | 355.00 | 370.00 | 370.00 | 2,052,654 |
|
Jun 17, 2026
|
375.00 | 385.00 | 355.00 | 370.00 | 370.00 | 2,251,398 |
|
Jun 16, 2026
|
330.00 | 385.00 | 330.00 | 376.50 | 376.50 | 4,761,907 |
|
Jun 15, 2026
|
330.00 | 345.00 | 325.00 | 336.50 | 336.50 | 2,681,771 |
|
Jun 12, 2026
|
317.50 | 345.00 | 315.00 | 325.00 | 325.00 | 5,268,913 |
|
Jun 11, 2026
|
310.00 | 340.00 | 305.00 | 310.00 | 310.00 | 3,722,026 |
|
Jun 10, 2026
|
347.50 | 360.00 | 305.00 | 315.00 | 315.00 | 5,166,066 |
|
Jun 9, 2026
|
387.50 | 403.00 | 340.00 | 340.00 | 340.00 | 2,933,813 |
|
Jun 8, 2026
|
365.00 | 391.00 | 345.00 | 390.00 | 390.00 | 3,486,687 |
|
Jun 5, 2026
|
320.00 | 405.00 | 315.00 | 340.00 | 340.00 | 7,300,839 |
|
Jun 4, 2026
|
295.00 | 345.00 | 265.00 | 326.00 | 326.00 | 5,202,614 |
|
Jun 3, 2026
|
365.00 | 370.00 | 287.00 | 287.00 | 287.00 | 6,241,884 |
|
Jun 2, 2026
|
405.00 | 410.00 | 355.00 | 360.00 | 360.00 | 2,774,882 |
|
Jun 1, 2026
|
380.00 | 420.00 | 370.00 | 395.00 | 395.00 | 3,249,158 |
|
May 29, 2026
|
387.50 | 395.00 | 360.00 | 390.00 | 390.00 | 2,768,603 |
|
May 28, 2026
|
395.00 | 410.00 | 365.00 | 365.00 | 365.00 | 3,371,176 |
|
May 27, 2026
|
425.00 | 445.00 | 389.00 | 389.00 | 389.00 | 5,072,600 |
|
May 26, 2026
|
377.50 | 420.00 | 365.00 | 410.00 | 410.00 | 4,868,229 |
|
May 22, 2026
|
407.50 | 410.00 | 350.00 | 379.00 | 379.00 | 8,197,134 |
|
May 21, 2026
|
465.00 | 480.00 | 380.00 | 405.00 | 405.00 | 8,202,672 |
|
May 20, 2026
|
452.50 | 470.00 | 440.00 | 469.00 | 469.00 | 9,136,912 |
|
May 19, 2026
|
412.50 | 460.00 | 410.00 | 449.50 | 449.50 | 15,555,839 |
|
May 18, 2026
|
405.00 | 415.00 | 390.00 | 411.00 | 411.00 | 4,347,985 |
|
May 15, 2026
|
400.00 | 411.09 | 383.60 | 405.00 | 405.00 | 3,666,875 |
|
May 14, 2026
|
407.50 | 415.00 | 385.00 | 408.00 | 408.00 | 4,759,100 |
|
May 13, 2026
|
352.50 | 405.00 | 350.00 | 403.00 | 403.00 | 4,760,149 |
|
May 12, 2026
|
372.50 | 380.00 | 355.00 | 358.00 | 358.00 | 5,318,512 |
|
May 11, 2026
|
385.00 | 395.00 | 355.00 | 374.50 | 374.50 | 4,288,872 |
|
May 8, 2026
|
402.50 | 410.00 | 365.00 | 380.00 | 380.00 | 4,517,409 |
|
May 7, 2026
|
347.50 | 420.00 | 340.00 | 405.00 | 405.00 | 10,422,590 |
|
May 6, 2026
|
332.50 | 355.00 | 310.00 | 340.00 | 340.00 | 2,582,302 |
|
May 5, 2026
|
390.00 | 410.00 | 310.00 | 350.00 | 350.00 | 10,487,373 |
|
May 1, 2026
|
287.00 | 298.00 | 285.00 | 287.00 | 287.00 | 1,135,962 |
|
Apr 30, 2026
|
266.50 | 291.00 | 263.00 | 291.00 | 291.00 | 1,983,037 |
|
Apr 29, 2026
|
260.50 | 280.00 | 258.00 | 270.00 | 270.00 | 2,385,713 |
|
Apr 28, 2026
|
268.50 | 273.00 | 245.00 | 263.00 | 263.00 | 4,579,616 |
|
Apr 27, 2026
|
299.50 | 302.00 | 265.00 | 267.50 | 267.50 | 4,834,685 |
|
Apr 24, 2026
|
282.00 | 299.00 | 280.00 | 296.00 | 296.00 | 6,620,235 |
|
Apr 23, 2026
|
269.00 | 285.00 | 264.00 | 283.00 | 283.00 | 7,142,250 |
|
Apr 22, 2026
|
250.50 | 270.00 | 249.00 | 269.00 | 269.00 | 5,057,625 |
|
Apr 21, 2026
|
242.50 | 251.00 | 237.00 | 250.00 | 250.00 | 7,732,882 |
|
Apr 20, 2026
|
232.00 | 245.00 | 226.00 | 245.00 | 245.00 | 3,878,581 |
|
Apr 17, 2026
|
221.50 | 235.00 | 195.28 | 233.00 | 233.00 | 4,176,839 |
|
Apr 16, 2026
|
213.50 | 223.00 | 211.00 | 221.00 | 221.00 | 2,663,663 |
|
Apr 15, 2026
|
207.00 | 216.00 | 198.00 | 216.00 | 216.00 | 1,754,285 |
|
Apr 14, 2026
|
198.50 | 208.00 | 197.00 | 206.00 | 206.00 | 1,642,454 |
|
Apr 13, 2026
|
198.50 | 200.00 | 193.00 | 199.00 | 199.00 | 1,008,818 |
|
Apr 10, 2026
|
204.00 | 205.00 | 198.00 | 200.00 | 200.00 | 1,724,533 |
|
Apr 9, 2026
|
208.50 | 212.00 | 199.00 | 204.00 | 204.00 | 4,377,629 |
|
Apr 8, 2026
|
205.00 | 212.00 | 202.00 | 212.00 | 212.00 | 1,676,445 |
|
Apr 7, 2026
|
204.00 | 210.00 | 200.00 | 204.00 | 204.00 | 2,165,561 |
|
Apr 2, 2026
|
197.50 | 205.12 | 190.67 | 205.00 | 205.00 | 2,570,405 |
|
Apr 1, 2026
|
194.00 | 201.00 | 190.00 | 201.00 | 201.00 | 2,211,239 |
|
Mar 31, 2026
|
188.00 | 192.00 | 186.00 | 192.00 | 192.00 | 421,829 |
|
Mar 30, 2026
|
187.00 | 193.00 | 185.00 | 188.00 | 188.00 | 5,009,002 |
|
Mar 27, 2026
|
182.50 | 188.80 | 177.00 | 187.00 | 187.00 | 1,256,347 |
|
Mar 26, 2026
|
188.50 | 192.00 | 180.55 | 183.00 | 183.00 | 1,476,453 |
|
Mar 25, 2026
|
171.00 | 189.00 | 170.00 | 184.00 | 184.00 | 2,549,666 |
|
Mar 24, 2026
|
167.00 | 178.00 | 164.00 | 170.00 | 170.00 | 1,672,219 |
|
Mar 23, 2026
|
155.50 | 173.00 | 141.00 | 170.00 | 170.00 | 5,374,157 |
|
Mar 20, 2026
|
169.50 | 173.00 | 158.00 | 161.00 | 161.00 | 1,416,344 |
|
Mar 19, 2026
|
182.00 | 184.00 | 167.00 | 169.50 | 169.50 | 2,210,378 |
|
Mar 18, 2026
|
186.50 | 188.00 | 181.00 | 184.50 | 184.50 | 435,086 |
|
Mar 17, 2026
|
184.50 | 188.00 | 183.00 | 187.00 | 187.00 | 598,594 |
|
Mar 16, 2026
|
190.50 | 192.00 | 183.05 | 185.50 | 185.50 | 614,874 |
|
Mar 13, 2026
|
196.00 | 198.00 | 190.00 | 192.00 | 192.00 | 523,446 |
|
Mar 12, 2026
|
198.00 | 200.00 | 194.00 | 195.00 | 195.00 | 1,760,645 |
|
Mar 11, 2026
|
191.50 | 199.00 | 190.00 | 197.50 | 197.50 | 1,997,045 |
|
Mar 10, 2026
|
179.50 | 193.00 | 179.00 | 191.00 | 191.00 | 2,609,630 |
|
Mar 9, 2026
|
189.00 | 192.00 | 176.00 | 179.00 | 179.00 | 1,678,004 |
|
Mar 6, 2026
|
196.00 | 198.00 | 188.00 | 191.50 | 191.50 | 751,533 |
|
Mar 5, 2026
|
197.00 | 199.00 | 193.00 | 195.00 | 195.00 | 809,044 |
|
Mar 4, 2026
|
188.00 | 200.00 | 186.00 | 198.00 | 198.00 | 1,054,252 |
|
Mar 3, 2026
|
197.50 | 200.00 | 183.00 | 188.00 | 188.00 | 2,271,724 |
|
Mar 2, 2026
|
199.00 | 200.00 | 195.00 | 200.00 | 200.00 | 1,157,101 |
|
Feb 27, 2026
|
197.00 | 202.00 | 196.00 | 202.00 | 202.00 | 1,129,291 |
|
Feb 26, 2026
|
200.00 | 201.00 | 196.00 | 198.00 | 198.00 | 645,316 |
|
Feb 25, 2026
|
197.00 | 203.00 | 197.00 | 200.00 | 200.00 | 1,958,553 |
|
Feb 24, 2026
|
197.00 | 200.00 | 195.00 | 200.00 | 200.00 | 730,656 |
|
Feb 23, 2026
|
199.00 | 201.00 | 195.00 | 198.00 | 198.00 | 1,117,646 |
|
Feb 20, 2026
|
202.50 | 205.00 | 199.00 | 201.00 | 201.00 | 959,164 |
|
Feb 19, 2026
|
203.50 | 206.00 | 200.00 | 202.00 | 202.00 | 601,772 |
|
Feb 18, 2026
|
200.50 | 206.00 | 199.35 | 205.00 | 205.00 | 805,294 |
|
Feb 17, 2026
|
203.50 | 204.00 | 198.00 | 201.00 | 201.00 | 1,514,852 |
|
Feb 16, 2026
|
195.50 | 205.00 | 195.00 | 204.00 | 204.00 | 1,940,696 |
|
Feb 13, 2026
|
195.50 | 198.00 | 194.00 | 197.00 | 197.00 | 880,051 |
|
Feb 12, 2026
|
197.00 | 200.00 | 195.00 | 196.00 | 196.00 | 679,335 |
|
Feb 11, 2026
|
200.50 | 201.98 | 196.00 | 197.00 | 197.00 | 818,510 |
|
Feb 10, 2026
|
204.00 | 206.00 | 198.00 | 198.00 | 198.00 | 995,877 |
|
Feb 9, 2026
|
200.50 | 209.00 | 199.00 | 204.00 | 204.00 | 3,793,901 |
|
Feb 6, 2026
|
198.00 | 202.00 | 195.00 | 199.50 | 199.50 | 1,728,431 |
|
Feb 5, 2026
|
194.50 | 203.00 | 193.00 | 199.00 | 199.00 | 3,139,369 |
|
Feb 4, 2026
|
185.00 | 196.00 | 184.00 | 195.00 | 195.00 | 2,097,517 |
|
Feb 3, 2026
|
184.50 | 188.00 | 176.00 | 186.00 | 186.00 | 3,237,270 |
|
Feb 2, 2026
|
185.00 | 195.00 | 183.00 | 183.00 | 183.00 | 2,999,108 |
|
Jan 30, 2026
|
183.00 | 189.00 | 181.00 | 189.00 | 189.00 | 1,150,570 |
|
Jan 29, 2026
|
186.00 | 187.00 | 180.00 | 183.00 | 183.00 | 1,158,631 |
|
Jan 28, 2026
|
190.50 | 192.00 | 184.00 | 185.00 | 185.00 | 1,387,818 |
|
Jan 27, 2026
|
196.50 | 197.00 | 190.00 | 192.00 | 192.00 | 549,529 |
|
Jan 26, 2026
|
193.50 | 197.00 | 190.00 | 195.00 | 195.00 | 965,912 |
|
Jan 23, 2026
|
189.50 | 197.00 | 189.00 | 196.00 | 196.00 | 1,939,190 |
|
Jan 22, 2026
|
183.00 | 194.00 | 182.00 | 190.00 | 190.00 | 1,736,061 |
|
Jan 21, 2026
|
173.50 | 182.00 | 173.00 | 182.00 | 182.00 | 1,327,142 |
|
Jan 20, 2026
|
181.00 | 182.00 | 170.00 | 174.00 | 174.00 | 2,072,583 |
|
Jan 19, 2026
|
190.00 | 192.00 | 180.00 | 181.00 | 181.00 | 1,904,252 |
|
Jan 16, 2026
|
191.50 | 195.00 | 188.00 | 192.00 | 192.00 | 1,511,679 |
|
Jan 15, 2026
|
195.00 | 197.00 | 188.00 | 190.00 | 190.00 | 2,256,081 |
|
Jan 14, 2026
|
184.50 | 195.00 | 181.00 | 193.00 | 193.00 | 3,382,498 |
|
Jan 13, 2026
|
172.50 | 185.00 | 171.00 | 184.00 | 184.00 | 4,640,592 |
|
Jan 12, 2026
|
170.00 | 175.00 | 168.00 | 172.50 | 172.50 | 1,305,893 |
|
Jan 9, 2026
|
169.00 | 173.00 | 168.00 | 168.50 | 168.50 | 672,200 |
|
Jan 8, 2026
|
165.00 | 172.00 | 161.00 | 170.00 | 170.00 | 1,210,698 |
|
Jan 7, 2026
|
172.50 | 173.00 | 160.00 | 165.00 | 165.00 | 2,031,801 |
|
Jan 6, 2026
|
178.00 | 181.00 | 172.00 | 173.00 | 173.00 | 1,256,553 |
|
Jan 5, 2026
|
179.75 | 182.00 | 173.93 | 179.00 | 179.00 | 3,289,711 |
|
Jan 2, 2026
|
176.00 | 181.00 | 174.40 | 181.00 | 181.00 | 3,124,276 |
|
Dec 31, 2025
|
170.50 | 178.00 | 169.00 | 176.00 | 176.00 | 1,112,188 |
|
Dec 30, 2025
|
168.50 | 175.00 | 166.05 | 170.50 | 170.50 | 2,374,064 |
|
Dec 29, 2025
|
159.00 | 170.00 | 158.00 | 167.00 | 167.00 | 3,977,113 |
|
Dec 24, 2025
|
156.00 | 160.00 | 156.00 | 157.50 | 157.50 | 340,276 |
|
Dec 23, 2025
|
156.00 | 158.00 | 153.00 | 155.50 | 155.50 | 677,773 |
|
Dec 22, 2025
|
146.50 | 159.00 | 145.00 | 156.00 | 156.00 | 1,383,255 |
|
Dec 19, 2025
|
147.00 | 148.00 | 141.00 | 147.00 | 147.00 | 1,042,249 |
|
Dec 18, 2025
|
150.00 | 151.00 | 145.00 | 150.00 | 150.00 | 431,416 |
|
Dec 17, 2025
|
152.00 | 155.00 | 147.00 | 149.50 | 149.50 | 1,248,943 |
|
Dec 16, 2025
|
147.50 | 157.00 | 147.00 | 152.00 | 152.00 | 5,588,714 |
|
Dec 15, 2025
|
148.25 | 149.00 | 145.00 | 148.00 | 148.00 | 7,257,686 |
|
Dec 12, 2025
|
146.00 | 147.00 | 136.00 | 143.00 | 143.00 | 2,406,219 |
|
Dec 11, 2025
|
138.50 | 144.00 | 138.00 | 142.00 | 142.00 | 1,507,226 |
|
Dec 10, 2025
|
139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 924,620 |
|
Dec 9, 2025
|
137.50 | 141.80 | 137.00 | 138.00 | 138.00 | 380,856 |
|
Dec 8, 2025
|
136.50 | 140.00 | 135.00 | 137.50 | 137.50 | 354,981 |
|
Dec 5, 2025
|
137.50 | 139.00 | 135.00 | 138.00 | 138.00 | 334,647 |
|
Dec 4, 2025
|
136.00 | 139.00 | 135.00 | 137.00 | 137.00 | 877,268 |
|
Dec 3, 2025
|
132.50 | 138.77 | 132.00 | 136.00 | 136.00 | 1,121,712 |
|
Dec 2, 2025
|
131.50 | 133.00 | 130.00 | 133.00 | 133.00 | 200,235 |
|
Dec 1, 2025
|
129.50 | 133.00 | 128.02 | 132.00 | 132.00 | 1,272,498 |
|
Nov 28, 2025
|
131.00 | 132.00 | 128.00 | 131.00 | 131.00 | 809,595 |
|
Nov 27, 2025
|
129.00 | 132.00 | 128.00 | 131.00 | 131.00 | 872,391 |
|
Nov 26, 2025
|
127.00 | 130.00 | 125.00 | 130.00 | 130.00 | 300,116 |
|
Nov 25, 2025
|
127.00 | 129.00 | 125.00 | 127.00 | 127.00 | 299,102 |
|
Nov 24, 2025
|
127.00 | 129.00 | 125.00 | 125.50 | 125.50 | 412,105 |
|
Nov 21, 2025
|
130.00 | 130.00 | 125.00 | 126.00 | 126.00 | 1,214,719 |
|
Nov 20, 2025
|
130.00 | 131.00 | 127.00 | 127.00 | 127.00 | 1,478,266 |
|
Nov 19, 2025
|
128.50 | 131.00 | 127.00 | 130.00 | 130.00 | 660,628 |
|
Nov 18, 2025
|
129.50 | 131.00 | 126.00 | 127.00 | 127.00 | 468,397 |
|
Nov 17, 2025
|
128.00 | 133.00 | 127.44 | 131.00 | 131.00 | 898,752 |
|
Nov 14, 2025
|
130.00 | 131.00 | 125.00 | 127.50 | 127.50 | 2,025,170 |
|
Nov 13, 2025
|
130.50 | 134.00 | 129.00 | 130.00 | 130.00 | 322,422 |
|
Nov 12, 2025
|
130.50 | 131.80 | 128.00 | 131.00 | 131.00 | 570,743 |
|
Nov 11, 2025
|
130.50 | 133.00 | 129.00 | 130.50 | 130.50 | 322,171 |
|
Nov 10, 2025
|
130.00 | 133.00 | 128.00 | 130.50 | 130.50 | 482,808 |
|
Nov 7, 2025
|
134.00 | 135.00 | 129.80 | 130.00 | 130.00 | 522,172 |
|
Nov 6, 2025
|
137.00 | 138.00 | 131.31 | 135.00 | 135.00 | 1,364,011 |
|
Nov 5, 2025
|
129.00 | 135.00 | 128.00 | 135.00 | 135.00 | 1,321,167 |
|
Nov 4, 2025
|
133.00 | 133.95 | 128.00 | 129.00 | 129.00 | 1,054,937 |
|
Nov 3, 2025
|
135.50 | 139.00 | 131.00 | 132.00 | 132.00 | 1,143,604 |
|
Oct 31, 2025
|
132.50 | 137.00 | 129.00 | 136.00 | 136.00 | 1,399,353 |
|
Oct 30, 2025
|
139.50 | 141.00 | 130.15 | 132.00 | 132.00 | 2,994,462 |
