LSE - Delayed Quote
GBp
Gear4music (Holdings) plc (G4M.L)
222.50
-7.50
(-3.26%)
As of 12:25:59 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
|
240.00 | 240.00 | 240.00 | 222.50 | 222.50 | 24,608 |
|
Oct 30, 2026
|
230.00 | 240.00 | 220.00 | 230.00 | 230.00 | 3,248 |
|
Oct 29, 2026
|
230.00 | 231.87 | 220.00 | 230.00 | 230.00 | 19,100 |
|
Oct 28, 2026
|
230.00 | 233.50 | 220.00 | 230.00 | 230.00 | 12,520 |
|
Oct 27, 2026
|
232.50 | 240.00 | 220.00 | 230.00 | 230.00 | 16,071 |
|
Oct 26, 2026
|
232.50 | 240.00 | 225.00 | 232.50 | 232.50 | 8,834 |
|
Oct 23, 2026
|
232.50 | 240.00 | 225.00 | 232.50 | 232.50 | 45,195 |
|
Oct 22, 2026
|
232.50 | 240.00 | 225.00 | 225.00 | 225.00 | 10,094 |
|
Oct 21, 2026
|
222.50 | 235.00 | 226.75 | 232.50 | 232.50 | 23,448 |
|
Oct 20, 2026
|
237.50 | 245.00 | 210.00 | 222.50 | 222.50 | 230,018 |
|
Oct 19, 2026
|
235.00 | 240.00 | 230.00 | 232.50 | 232.50 | 33,620 |
|
Oct 16, 2026
|
235.00 | 241.00 | 230.00 | 241.00 | 241.00 | 8,379 |
|
Oct 15, 2026
|
235.00 | 238.50 | 234.40 | 235.00 | 235.00 | 13,288 |
|
Oct 14, 2026
|
235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 56,279 |
|
Oct 13, 2026
|
240.00 | 245.00 | 232.62 | 235.00 | 235.00 | 16,043 |
|
Oct 12, 2026
|
242.50 | 250.00 | 235.00 | 240.00 | 240.00 | 34,694 |
|
Oct 9, 2026
|
242.50 | 247.00 | 231.50 | 242.50 | 242.50 | 45,845 |
|
Oct 8, 2026
|
242.50 | 245.00 | 240.00 | 242.50 | 242.50 | 1,827 |
|
Oct 7, 2026
|
245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 856 |
|
Oct 6, 2026
|
245.00 | 240.50 | 240.00 | 245.00 | 245.00 | 2,480 |
|
Oct 5, 2026
|
250.00 | 260.00 | 240.75 | 245.00 | 245.00 | 3,623 |
|
Oct 2, 2026
|
250.00 | 260.00 | 241.21 | 250.00 | 250.00 | 22,337 |
|
Oct 1, 2026
|
250.00 | 260.00 | 240.00 | 250.00 | 250.00 | 5,300 |
|
Sep 30, 2026
|
252.50 | 260.00 | 241.13 | 257.00 | 257.00 | 19,754 |
|
Sep 29, 2026
|
252.50 | 260.00 | 245.00 | 252.50 | 252.50 | 12 |
|
Sep 28, 2026
|
252.50 | 260.00 | 245.00 | 252.50 | 252.50 | 12,605 |
|
Sep 25, 2026
|
252.50 | 260.00 | 245.00 | 252.50 | 252.50 | 3,162 |
|
Sep 24, 2026
|
252.50 | 260.00 | 245.00 | 252.50 | 252.50 | 11,908 |
|
Sep 23, 2026
|
252.50 | 258.00 | 245.00 | 252.50 | 252.50 | 35,432 |
|
Sep 22, 2026
|
252.50 | 260.00 | 245.00 | 252.50 | 252.50 | 11,245 |
|
Sep 21, 2026
|
260.00 | 260.00 | 245.00 | 252.50 | 252.50 | 29,345 |
|
Sep 18, 2026
|
262.50 | 265.00 | 252.50 | 260.00 | 260.00 | 3,853 |
|
Sep 17, 2026
|
262.50 | 262.50 | 262.50 | 262.50 | 262.50 | - |
|
Sep 16, 2026
|
265.00 | 270.00 | 255.00 | 262.50 | 262.50 | 15,649 |
|
Sep 15, 2026
|
265.00 | 270.00 | 255.00 | 262.50 | 262.50 | 82,801 |
|
Sep 14, 2026
|
265.00 | 264.49 | 258.00 | 262.50 | 262.50 | 45,279 |
|
Sep 11, 2026
|
262.50 | 270.00 | 255.00 | 262.50 | 262.50 | 20,696 |
|
Sep 10, 2026
|
267.50 | 270.00 | 255.00 | 262.50 | 262.50 | 55,802 |
|
Sep 9, 2026
|
267.50 | 275.00 | 260.03 | 265.00 | 265.00 | 58,172 |
|
Sep 8, 2026
|
282.50 | 290.00 | 255.00 | 267.50 | 267.50 | 133,822 |
|
Sep 7, 2026
|
282.50 | 290.00 | 275.00 | 282.50 | 282.50 | 15,293 |
|
Sep 4, 2026
|
285.00 | 290.00 | 276.20 | 282.50 | 282.50 | 1,947 |
|
Sep 3, 2026
|
287.50 | 295.00 | 280.00 | 285.00 | 285.00 | 13,522 |
|
Sep 2, 2026
|
287.50 | 295.00 | 285.61 | 287.50 | 287.50 | 13,285 |
|
Sep 1, 2026
|
287.50 | 295.00 | 280.00 | 287.50 | 287.50 | 4,219 |
|
Aug 28, 2026
|
285.00 | 294.00 | 280.00 | 287.50 | 287.50 | 10,515 |
|
Aug 27, 2026
|
285.00 | 290.00 | 280.00 | 285.00 | 285.00 | 9,250 |
|
Aug 26, 2026
|
280.00 | 289.00 | 279.00 | 285.00 | 285.00 | 34,030 |
|
Aug 25, 2026
|
272.50 | 284.00 | 265.00 | 280.00 | 280.00 | 35,824 |
|
Aug 24, 2026
|
275.00 | 280.00 | 265.00 | 272.50 | 272.50 | 11,649 |
|
Aug 21, 2026
|
275.00 | 278.75 | 270.50 | 275.00 | 275.00 | 1,858 |
|
Aug 20, 2026
|
275.00 | 280.00 | 272.60 | 275.00 | 275.00 | 4,224 |
|
Aug 19, 2026
|
270.00 | 280.00 | 266.00 | 275.00 | 275.00 | 25,436 |
|
Aug 18, 2026
|
272.50 | 275.00 | 265.00 | 265.00 | 265.00 | 8,319 |
|
Aug 17, 2026
|
282.50 | 285.00 | 270.00 | 274.00 | 274.00 | 18,544 |
|
Aug 14, 2026
|
287.50 | 295.00 | 280.00 | 282.50 | 282.50 | 2,783 |
|
Aug 13, 2026
|
290.00 | 300.00 | 280.00 | 287.50 | 287.50 | 5,904 |
|
Aug 12, 2026
|
292.50 | 300.00 | 280.68 | 290.00 | 290.00 | 11,231 |
|
Aug 11, 2026
|
292.50 | 300.00 | 285.00 | 292.50 | 292.50 | 14,275 |
|
Aug 10, 2026
|
292.50 | 300.00 | 285.00 | 292.50 | 292.50 | 5,063 |
|
Aug 7, 2026
|
292.50 | 291.49 | 285.03 | 292.50 | 292.50 | 33,849 |
|
Aug 6, 2026
|
292.50 | 300.00 | 282.55 | 292.50 | 292.50 | 13,206 |
|
Aug 5, 2026
|
297.50 | 305.00 | 286.88 | 292.50 | 292.50 | 29,735 |
|
Aug 4, 2026
|
297.50 | 305.00 | 290.00 | 297.50 | 297.50 | 19,971 |
|
Aug 3, 2026
|
277.50 | 303.20 | 280.00 | 297.50 | 297.50 | 45,713 |
|
Jul 31, 2026
|
277.50 | 285.00 | 278.88 | 277.50 | 277.50 | 10,103 |
|
Jul 30, 2026
|
277.50 | 285.00 | 275.00 | 277.50 | 277.50 | 100,710 |
|
Jul 29, 2026
|
277.50 | 285.00 | 278.88 | 277.50 | 277.50 | 10,276 |
|
Jul 28, 2026
|
277.50 | 286.00 | 278.88 | 277.50 | 277.50 | 6,271 |
|
Jul 27, 2026
|
277.50 | 285.00 | 270.00 | 277.50 | 277.50 | 4,894 |
|
Jul 24, 2026
|
277.50 | 285.00 | 270.00 | 277.50 | 277.50 | 45,722 |
|
Jul 23, 2026
|
277.50 | 276.51 | 275.00 | 277.50 | 277.50 | 12,774 |
|
Jul 22, 2026
|
277.50 | 280.00 | 276.51 | 277.50 | 277.50 | 44,459 |
|
Jul 21, 2026
|
277.50 | 285.00 | 270.00 | 277.50 | 277.50 | 18,477 |
|
Jul 20, 2026
|
277.50 | 285.00 | 270.00 | 277.50 | 277.50 | 11,393 |
|
Jul 17, 2026
|
277.50 | 285.00 | 270.00 | 277.50 | 277.50 | 3,417 |
|
Jul 16, 2026
|
277.50 | 285.00 | 265.00 | 277.50 | 277.50 | 5,886 |
|
Jul 15, 2026
|
275.00 | 285.00 | 270.00 | 277.50 | 277.50 | 20,021 |
|
Jul 14, 2026
|
275.00 | 282.00 | 270.00 | 270.00 | 270.00 | 13,007 |
|
Jul 13, 2026
|
275.00 | 285.00 | 265.00 | 275.00 | 275.00 | 7,369 |
|
Jul 10, 2026
|
275.00 | 285.00 | 265.00 | 275.00 | 275.00 | 4,720 |
|
Jul 9, 2026
|
275.00 | 285.00 | 265.00 | 275.00 | 275.00 | 13,331 |
|
Jul 8, 2026
|
275.00 | 282.00 | 271.60 | 275.00 | 275.00 | 29,032 |
|
Jul 7, 2026
|
270.00 | 282.92 | 265.00 | 275.00 | 275.00 | 49,450 |
|
Jul 6, 2026
|
270.00 | 275.00 | 265.00 | 270.00 | 270.00 | 16,247 |
|
Jul 3, 2026
|
270.00 | 275.00 | 265.00 | 270.00 | 270.00 | 4,748 |
|
Jul 2, 2026
|
270.00 | 275.00 | 265.00 | 270.00 | 270.00 | 6,174 |
|
Jul 1, 2026
|
275.00 | 280.00 | 265.00 | 270.00 | 270.00 | 9,964 |
|
Jun 30, 2026
|
280.00 | 290.00 | 270.00 | 275.00 | 275.00 | 37,534 |
|
Jun 29, 2026
|
282.50 | 290.00 | 270.00 | 287.00 | 287.00 | 12,332 |
|
Jun 26, 2026
|
287.50 | 295.00 | 280.00 | 282.50 | 282.50 | 18,118 |
|
Jun 25, 2026
|
290.00 | 300.00 | 280.00 | 287.50 | 287.50 | 133,657 |
|
Jun 24, 2026
|
270.00 | 300.00 | 265.00 | 290.00 | 290.00 | 162,092 |
|
Jun 23, 2026
|
262.50 | 290.00 | 265.00 | 270.00 | 270.00 | 140,527 |
|
Jun 22, 2026
|
267.50 | 279.00 | 253.55 | 257.50 | 257.50 | 121,517 |
|
Jun 19, 2026
|
255.00 | 274.00 | 254.00 | 267.50 | 267.50 | 36,991 |
|
Jun 18, 2026
|
255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 3,030 |
|
Jun 17, 2026
|
250.00 | 260.00 | 250.00 | 255.00 | 255.00 | 4,973 |
|
Jun 16, 2026
|
250.00 | 257.00 | 240.00 | 250.00 | 250.00 | 24,194 |
|
Jun 15, 2026
|
250.00 | 260.00 | 240.00 | 250.00 | 250.00 | 12,283 |
|
Jun 12, 2026
|
245.00 | 260.00 | 240.00 | 250.00 | 250.00 | 11,126 |
|
Jun 11, 2026
|
245.00 | 240.02 | 240.02 | 245.00 | 245.00 | 1,000 |
|
Jun 10, 2026
|
245.00 | 245.50 | 240.00 | 245.00 | 245.00 | 3,893 |
|
Jun 9, 2026
|
245.00 | 250.00 | 241.00 | 245.00 | 245.00 | 6,578 |
|
Jun 8, 2026
|
245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 2,988 |
|
Jun 5, 2026
|
245.00 | 250.00 | 242.50 | 245.00 | 245.00 | 10,167 |
|
Jun 4, 2026
|
245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 9,017 |
|
Jun 3, 2026
|
252.50 | 254.00 | 240.00 | 245.00 | 245.00 | 15,479 |
|
Jun 2, 2026
|
237.50 | 264.00 | 230.00 | 252.50 | 252.50 | 63,272 |
|
Jun 1, 2026
|
230.00 | 245.00 | 225.00 | 237.50 | 237.50 | 59,330 |
|
May 29, 2026
|
230.00 | 235.00 | 225.00 | 230.00 | 230.00 | 6,277 |
|
May 28, 2026
|
235.00 | 235.00 | 226.21 | 230.00 | 230.00 | 7,808 |
|
May 27, 2026
|
235.00 | 236.50 | 231.50 | 235.00 | 235.00 | 8,978 |
|
May 26, 2026
|
235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 10,130 |
|
May 22, 2026
|
235.00 | 240.00 | 230.20 | 235.00 | 235.00 | 12,925 |
|
May 21, 2026
|
235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 5,219 |
|
May 20, 2026
|
235.00 | 237.49 | 230.00 | 235.00 | 235.00 | 10,175 |
|
May 19, 2026
|
242.50 | 250.00 | 231.00 | 235.00 | 235.00 | 15,500 |
|
May 18, 2026
|
245.00 | 250.00 | 235.00 | 242.50 | 242.50 | 3,515 |
|
May 15, 2026
|
245.00 | 250.00 | 236.51 | 245.00 | 245.00 | 7,158 |
|
May 14, 2026
|
245.00 | 248.49 | 240.00 | 245.00 | 245.00 | 10,644 |
|
May 13, 2026
|
257.50 | 260.00 | 242.51 | 245.00 | 245.00 | 72,269 |
|
May 12, 2026
|
235.00 | 260.00 | 230.00 | 257.00 | 257.00 | 67,556 |
|
May 11, 2026
|
235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 9,535 |
|
May 8, 2026
|
235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 27,409 |
|
May 7, 2026
|
235.00 | 237.00 | 230.50 | 235.00 | 235.00 | 64,303 |
|
May 6, 2026
|
235.00 | 237.00 | 230.00 | 235.00 | 235.00 | 34,748 |
|
May 5, 2026
|
237.50 | 240.00 | 230.00 | 235.00 | 235.00 | 72,803 |
|
May 1, 2026
|
242.50 | 245.00 | 231.50 | 237.50 | 237.50 | 3,703 |
|
Apr 30, 2026
|
240.00 | 245.00 | 235.00 | 242.50 | 242.50 | 48,270 |
|
Apr 29, 2026
|
240.00 | 245.00 | 235.50 | 240.00 | 240.00 | 65,753 |
|
Apr 28, 2026
|
250.00 | 254.00 | 235.00 | 245.00 | 245.00 | 70,495 |
|
Apr 27, 2026
|
260.00 | 265.00 | 245.34 | 250.00 | 250.00 | 9,488 |
|
Apr 24, 2026
|
265.00 | 260.80 | 255.00 | 260.00 | 260.00 | 14,941 |
|
Apr 23, 2026
|
270.00 | 279.97 | 261.55 | 265.00 | 265.00 | 46,957 |
|
Apr 22, 2026
|
262.50 | 274.00 | 258.00 | 270.00 | 270.00 | 55,840 |
|
Apr 21, 2026
|
257.50 | 274.00 | 250.00 | 262.50 | 262.50 | 304,598 |
|
Apr 20, 2026
|
245.00 | 250.00 | 240.00 | 242.50 | 242.50 | 3,716 |
|
Apr 17, 2026
|
245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 20,240 |
|
Apr 16, 2026
|
247.50 | 255.00 | 240.00 | 245.00 | 245.00 | 17,553 |
|
Apr 15, 2026
|
247.50 | 255.00 | 240.00 | 247.50 | 247.50 | 25,672 |
|
Apr 14, 2026
|
247.50 | 247.89 | 242.00 | 247.50 | 247.50 | 36,074 |
|
Apr 13, 2026
|
247.50 | 255.00 | 245.00 | 247.50 | 247.50 | 4,401 |
|
Apr 10, 2026
|
247.50 | 248.89 | 240.00 | 247.50 | 247.50 | 31,447 |
|
Apr 9, 2026
|
247.50 | 249.00 | 240.00 | 247.50 | 247.50 | 3,043 |
|
Apr 8, 2026
|
235.00 | 260.00 | 230.00 | 247.50 | 247.50 | 31,635 |
|
Apr 7, 2026
|
235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 8,075 |
|
Apr 2, 2026
|
239.00 | 246.00 | 230.00 | 235.00 | 235.00 | 24,585 |
|
Apr 1, 2026
|
224.00 | 246.00 | 224.00 | 239.00 | 239.00 | 39,329 |
|
Mar 31, 2026
|
234.00 | 238.00 | 221.44 | 226.00 | 226.00 | 21,996 |
|
Mar 30, 2026
|
242.00 | 245.00 | 226.51 | 234.00 | 234.00 | 18,837 |
|
Mar 27, 2026
|
242.00 | 246.00 | 236.00 | 242.00 | 242.00 | 51,437 |
|
Mar 26, 2026
|
245.00 | 250.00 | 234.00 | 240.00 | 240.00 | 65,180 |
|
Mar 25, 2026
|
256.00 | 260.00 | 238.02 | 244.00 | 244.00 | 55,649 |
|
Mar 24, 2026
|
273.00 | 268.00 | 242.00 | 256.00 | 256.00 | 76,155 |
|
Mar 23, 2026
|
278.00 | 276.00 | 266.00 | 273.00 | 273.00 | 19,397 |
|
Mar 20, 2026
|
281.00 | 286.00 | 274.50 | 278.00 | 278.00 | 10,567 |
|
Mar 19, 2026
|
281.00 | 275.68 | 274.00 | 281.00 | 281.00 | 8,252 |
|
Mar 18, 2026
|
281.00 | 275.68 | 275.68 | 281.00 | 281.00 | 343 |
|
Mar 17, 2026
|
281.00 | 288.00 | 274.00 | 281.00 | 281.00 | 4,064 |
|
Mar 16, 2026
|
281.00 | 288.00 | 274.00 | 281.00 | 281.00 | 1,491 |
|
Mar 13, 2026
|
281.00 | 288.00 | 274.50 | 281.00 | 281.00 | 6,622 |
|
Mar 12, 2026
|
281.00 | 281.00 | 274.00 | 281.00 | 281.00 | 6,004 |
|
Mar 11, 2026
|
278.00 | 288.00 | 274.00 | 281.00 | 281.00 | 24,776 |
|
Mar 10, 2026
|
278.00 | 282.00 | 276.00 | 278.00 | 278.00 | 2,581 |
|
Mar 9, 2026
|
284.00 | 284.00 | 275.20 | 278.00 | 278.00 | 8,722 |
|
Mar 6, 2026
|
287.00 | 288.00 | 284.00 | 284.00 | 284.00 | 7,910 |
|
Mar 5, 2026
|
288.00 | 290.00 | 285.00 | 287.00 | 287.00 | 1,759 |
|
Mar 4, 2026
|
288.00 | 290.00 | 286.00 | 288.00 | 288.00 | 2,246 |
|
Mar 3, 2026
|
297.00 | 304.00 | 286.51 | 288.00 | 288.00 | 13,276 |
|
Mar 2, 2026
|
295.00 | 293.75 | 293.75 | 297.00 | 297.00 | 3,857 |
|
Feb 27, 2026
|
282.00 | 306.00 | 280.00 | 298.00 | 298.00 | 48,554 |
|
Feb 26, 2026
|
282.00 | 290.00 | 274.00 | 282.00 | 282.00 | 1,859 |
|
Feb 25, 2026
|
280.00 | 290.00 | 274.00 | 282.00 | 282.00 | 18,225 |
|
Feb 24, 2026
|
286.00 | 290.00 | 276.51 | 280.00 | 280.00 | 16,306 |
|
Feb 23, 2026
|
286.00 | 290.00 | 282.00 | 286.00 | 286.00 | 10,753 |
|
Feb 20, 2026
|
286.00 | 290.00 | 282.00 | 286.00 | 286.00 | 11,631 |
|
Feb 19, 2026
|
286.00 | 288.68 | 283.70 | 286.00 | 286.00 | 3,092 |
|
Feb 18, 2026
|
286.00 | 290.00 | 283.60 | 286.00 | 286.00 | 9,593 |
|
Feb 17, 2026
|
288.00 | 293.49 | 282.00 | 286.00 | 286.00 | 26,181 |
|
Feb 16, 2026
|
275.00 | 294.00 | 272.00 | 288.00 | 288.00 | 59,113 |
|
Feb 13, 2026
|
275.00 | 278.00 | 273.71 | 275.00 | 275.00 | 5,324 |
|
Feb 12, 2026
|
275.00 | 278.00 | 273.65 | 275.00 | 275.00 | 30,033 |
|
Feb 11, 2026
|
285.00 | 286.00 | 270.00 | 275.00 | 275.00 | 60,377 |
|
Feb 10, 2026
|
287.00 | 290.00 | 280.00 | 285.00 | 285.00 | 10,121 |
|
Feb 9, 2026
|
294.00 | 298.00 | 284.00 | 287.00 | 287.00 | 18,940 |
|
Feb 6, 2026
|
295.00 | 298.00 | 290.00 | 290.00 | 290.00 | 60,734 |
|
Feb 5, 2026
|
298.00 | 306.00 | 290.00 | 295.00 | 295.00 | 31,364 |
|
Feb 4, 2026
|
298.00 | 306.00 | 293.16 | 298.00 | 298.00 | 10,807 |
|
Feb 3, 2026
|
298.00 | 306.00 | 294.00 | 296.00 | 296.00 | 57,300 |
|
Feb 2, 2026
|
295.00 | 300.00 | 290.00 | 298.00 | 298.00 | 35,960 |
|
Jan 30, 2026
|
295.00 | 298.50 | 290.00 | 295.00 | 295.00 | 17,380 |
|
Jan 29, 2026
|
295.00 | 300.00 | 290.00 | 295.00 | 295.00 | 21,658 |
|
Jan 28, 2026
|
295.00 | 300.00 | 290.00 | 295.00 | 295.00 | 41,036 |
|
Jan 27, 2026
|
304.00 | 310.00 | 290.00 | 295.00 | 295.00 | 49,922 |
|
Jan 26, 2026
|
305.00 | 310.00 | 298.00 | 304.00 | 304.00 | 11,885 |
|
Jan 23, 2026
|
305.00 | 312.15 | 300.00 | 305.00 | 305.00 | 104,174 |
|
Jan 22, 2026
|
305.00 | 310.00 | 300.00 | 305.00 | 305.00 | 35,798 |
|
Jan 21, 2026
|
318.00 | 326.00 | 300.00 | 305.00 | 305.00 | 155,481 |
|
Jan 20, 2026
|
325.00 | 336.00 | 310.00 | 318.00 | 318.00 | 284,326 |
|
Jan 19, 2026
|
318.00 | 326.00 | 304.00 | 310.00 | 310.00 | 45,508 |
|
Jan 16, 2026
|
313.00 | 326.00 | 306.00 | 318.00 | 318.00 | 73,366 |
|
Jan 15, 2026
|
313.00 | 320.00 | 306.00 | 313.00 | 313.00 | 25,240 |
|
Jan 14, 2026
|
313.00 | 319.49 | 306.57 | 313.00 | 313.00 | 72,139 |
|
Jan 13, 2026
|
297.00 | 318.89 | 290.00 | 313.00 | 313.00 | 111,106 |
|
Jan 12, 2026
|
297.00 | 304.00 | 290.00 | 297.00 | 297.00 | 568 |
|
Jan 9, 2026
|
297.00 | 304.00 | 290.00 | 297.00 | 297.00 | 33,948 |
|
Jan 8, 2026
|
297.00 | 299.00 | 293.95 | 297.00 | 297.00 | 5,766 |
|
Jan 7, 2026
|
297.00 | 304.00 | 290.00 | 297.00 | 297.00 | 18,515 |
|
Jan 6, 2026
|
297.00 | 302.00 | 293.00 | 297.00 | 297.00 | 23,166 |
|
Jan 5, 2026
|
297.00 | 302.38 | 292.61 | 297.00 | 297.00 | 9,895 |
|
Jan 2, 2026
|
297.00 | 303.97 | 292.00 | 297.00 | 297.00 | 2,387 |
|
Dec 31, 2025
|
305.00 | 307.00 | 292.00 | 297.00 | 297.00 | 9,506 |
|
Dec 30, 2025
|
292.00 | 307.89 | 292.50 | 305.00 | 305.00 | 22,058 |
|
Dec 29, 2025
|
292.00 | 299.97 | 288.21 | 292.00 | 292.00 | 24,245 |
|
Dec 24, 2025
|
292.00 | 299.97 | 292.50 | 292.00 | 292.00 | 226 |
|
Dec 23, 2025
|
295.00 | 295.61 | 284.25 | 292.00 | 292.00 | 13,600 |
|
Dec 22, 2025
|
299.00 | 302.36 | 290.50 | 295.00 | 295.00 | 6,975 |
|
Dec 19, 2025
|
305.00 | 310.00 | 290.25 | 299.00 | 299.00 | 25,279 |
|
Dec 18, 2025
|
305.00 | 310.00 | 296.21 | 305.00 | 305.00 | 14,484 |
|
Dec 17, 2025
|
305.00 | 307.00 | 292.00 | 292.00 | 292.00 | 26,960 |
|
Dec 16, 2025
|
305.00 | 310.00 | 300.00 | 305.00 | 305.00 | 17,485 |
|
Dec 15, 2025
|
305.00 | 308.00 | 304.31 | 305.00 | 305.00 | 7,573 |
|
Dec 12, 2025
|
305.00 | 309.98 | 304.25 | 305.00 | 305.00 | 39,267 |
|
Dec 11, 2025
|
308.00 | 316.00 | 300.00 | 305.00 | 305.00 | 68,557 |
|
Dec 10, 2025
|
308.00 | 314.00 | 306.41 | 308.00 | 308.00 | 25,979 |
|
Dec 9, 2025
|
308.00 | 314.00 | 304.73 | 308.00 | 308.00 | 9,790 |
|
Dec 8, 2025
|
308.00 | 316.00 | 300.00 | 308.00 | 308.00 | 30,241 |
|
Dec 5, 2025
|
305.00 | 316.00 | 300.00 | 308.00 | 308.00 | 93,671 |
|
Dec 4, 2025
|
305.00 | 310.00 | 301.67 | 305.00 | 305.00 | 68,340 |
|
Dec 3, 2025
|
297.00 | 314.00 | 297.00 | 305.00 | 305.00 | 277,974 |
|
Dec 2, 2025
|
293.00 | 296.00 | 284.00 | 286.00 | 286.00 | 13,387 |
|
Dec 1, 2025
|
294.00 | 300.00 | 288.00 | 293.00 | 293.00 | 15,102 |
|
Nov 28, 2025
|
294.00 | 293.00 | 288.02 | 294.00 | 294.00 | 10,476 |
|
Nov 27, 2025
|
295.00 | 300.00 | 290.00 | 295.00 | 295.00 | 2,957 |
|
Nov 26, 2025
|
295.00 | 294.50 | 294.40 | 295.00 | 295.00 | 6,636 |
|
Nov 25, 2025
|
295.00 | 300.00 | 290.00 | 295.00 | 295.00 | 8,798 |
|
Nov 24, 2025
|
297.00 | 300.00 | 290.00 | 295.00 | 295.00 | 14,452 |
|
Nov 21, 2025
|
304.00 | 314.11 | 294.00 | 297.00 | 297.00 | 183,818 |
|
Nov 20, 2025
|
307.00 | 320.00 | 300.00 | 304.00 | 304.00 | 17,569 |
|
Nov 19, 2025
|
321.00 | 322.88 | 305.80 | 310.00 | 310.00 | 80,352 |
|
Nov 18, 2025
|
323.00 | 336.00 | 318.00 | 320.00 | 320.00 | 180,662 |
|
Nov 17, 2025
|
310.00 | 330.00 | 315.21 | 323.00 | 323.00 | 113,611 |
|
Nov 14, 2025
|
319.00 | 320.00 | 304.00 | 310.00 | 310.00 | 28,669 |
|
Nov 13, 2025
|
319.00 | 321.99 | 316.01 | 319.00 | 319.00 | 11,147 |
|
Nov 12, 2025
|
305.00 | 322.00 | 306.63 | 322.00 | 322.00 | 67,528 |
|
Nov 11, 2025
|
294.00 | 310.00 | 288.00 | 305.00 | 305.00 | 61,504 |
|
Nov 10, 2025
|
299.00 | 302.98 | 288.50 | 294.00 | 294.00 | 34,922 |
|
Nov 7, 2025
|
296.00 | 309.40 | 285.32 | 299.00 | 299.00 | 98,178 |
|
Nov 6, 2025
|
296.00 | 302.00 | 290.00 | 296.00 | 296.00 | 30,225 |
|
Nov 5, 2025
|
286.00 | 308.00 | 290.00 | 296.00 | 296.00 | 63,765 |
|
Nov 4, 2025
|
293.00 | 290.00 | 283.00 | 286.00 | 286.00 | 88,928 |
|
Nov 3, 2025
|
293.00 | 300.00 | 284.00 | 293.00 | 293.00 | 3,529 |
