LSE - Delayed Quote
GBp
Games Workshop Group PLC (GAW.L)
15,770.00
-270.00
(-1.68%)
At close: October 30 at 4:35:26 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
16,030.00
16,090.00
15,680.00
15,770.00
15,770.00
65,737
Oct 29, 2026
16,130.00
16,250.00
16,020.00
16,040.00
16,040.00
32,964
Oct 28, 2026
16,130.00
16,320.00
15,984.40
16,130.00
16,130.00
38,558
Oct 27, 2026
15,950.00
16,130.00
15,818.01
16,130.00
16,130.00
78,664
Oct 26, 2026
16,100.00
16,400.00
15,930.00
15,930.00
15,930.00
37,314
Oct 23, 2026
16,740.00
16,880.00
16,040.00
16,050.00
16,050.00
68,380
Oct 22, 2026
70
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
16,750.00
16,900.00
16,610.00
16,750.00
16,750.00
47,381
Oct 21, 2026
16,700.00
16,960.00
16,660.00
16,950.00
16,949.30
45,337
Oct 20, 2026
16,740.00
16,830.00
16,540.00
16,660.00
16,659.31
50,453
Oct 19, 2026
16,930.00
16,990.00
16,670.00
16,680.00
16,679.31
44,987
Oct 16, 2026
17,090.00
17,170.00
16,800.00
16,990.00
16,989.30
78,127
Oct 15, 2026
16,850.00
17,170.00
16,630.00
17,090.00
17,089.29
79,642
Oct 14, 2026
16,650.00
16,880.00
16,550.00
16,780.00
16,779.31
98,803
Oct 13, 2026
16,580.00
16,760.00
16,440.00
16,550.00
16,549.32
75,033
Oct 12, 2026
16,490.00
16,650.00
16,450.00
16,560.00
16,559.32
143,066
Oct 9, 2026
16,300.00
16,660.00
16,300.00
16,390.00
16,389.32
205,801
Oct 8, 2026
16,410.00
16,560.00
16,315.67
16,350.00
16,349.32
71,518
Oct 7, 2026
16,440.00
16,720.00
16,410.00
16,540.00
16,539.32
94,132
Oct 6, 2026
17,060.00
17,140.00
16,510.00
16,560.00
16,559.32
61,256
Oct 5, 2026
17,360.00
17,540.00
16,970.00
16,970.00
16,969.30
48,395
Oct 2, 2026
17,040.00
17,260.00
16,970.00
17,190.00
17,189.29
54,865
Oct 1, 2026
17,870.00
17,992.00
16,750.00
16,870.00
16,869.30
193,400
Sep 30, 2026
17,730.00
17,990.00
17,670.00
17,990.00
17,989.26
53,948
Sep 29, 2026
17,820.00
18,020.00
17,600.00
17,670.00
17,669.27
30,647
Sep 28, 2026
17,690.00
17,930.00
17,580.00
17,750.00
17,749.27
45,643
Sep 25, 2026
17,570.00
17,690.00
17,470.00
17,570.00
17,569.27
77,734
Sep 24, 2026
17,650.00
17,730.00
17,430.00
17,430.00
17,429.28
66,053
Sep 23, 2026
18,190.00
18,330.00
17,730.00
17,730.00
17,729.27
57,320
Sep 22, 2026
18,010.00
18,350.00
17,910.00
18,110.00
18,109.25
108,607
Sep 21, 2026
17,740.00
18,040.00
17,590.00
17,940.00
17,939.26
206,890
Sep 18, 2026
17,760.00
17,810.00
17,530.00
17,660.00
17,659.27
290,150
Sep 17, 2026
17,730.00
17,940.00
17,640.00
17,760.00
17,759.27
51,218
Sep 16, 2026
17,810.00
18,180.00
17,620.00
17,720.00
17,719.27
74,086
Sep 15, 2026
17,550.00
17,790.00
17,330.00
17,710.00
17,709.27
105,017
Sep 14, 2026
17,550.00
17,710.00
17,060.00
17,600.00
17,599.27
222,904
Sep 11, 2026
17,450.00
17,830.00
17,340.00
17,650.00
17,649.27
95,960
Sep 10, 2026
17,570.00
17,698.16
17,310.00
17,330.00
17,329.28
50,656
Sep 9, 2026
17,850.00
18,000.00
17,400.00
17,570.00
17,569.27
122,744
Sep 8, 2026
18,600.00
18,600.00
17,910.00
18,000.00
17,999.26
275,740
Sep 7, 2026
18,360.00
18,730.00
18,330.00
18,400.00
18,399.24
71,882
Sep 4, 2026
18,250.00
18,450.00
18,190.00
18,450.00
18,449.24
122,583
Sep 3, 2026
18,070.00
18,420.00
18,000.00
18,260.00
18,259.25
50,599
Sep 2, 2026
18,250.00
18,310.00
18,030.00
18,090.00
18,089.25
53,340
Sep 1, 2026
18,250.00
18,410.00
18,096.40
18,310.00
18,309.24
55,216
Aug 28, 2026
18,390.00
18,542.00
18,250.00
18,420.00
18,419.24
40,657
Aug 27, 2026
140
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
18,550.00
18,830.00
18,310.00
18,320.00
18,319.24
49,999
Aug 26, 2026
18,560.00
18,910.00
18,560.00
18,800.00
18,797.82
46,840
Aug 25, 2026
18,500.00
18,745.00
18,380.00
18,540.00
18,537.85
110,911
Aug 24, 2026
18,620.00
18,820.00
18,350.00
18,510.00
18,507.86
97,164
Aug 21, 2026
18,570.00
18,820.00
18,440.00
18,660.00
18,657.84
59,178
Aug 20, 2026
18,640.00
19,020.00
18,610.00
18,750.00
18,747.83
80,484
Aug 19, 2026
18,720.00
18,800.00
18,560.00
18,660.00
18,657.84
52,656
Aug 18, 2026
19,180.00
19,180.00
18,560.00
18,710.00
18,707.83
54,192
Aug 17, 2026
19,210.00
19,240.00
18,530.00
18,720.00
18,717.83
52,035
Aug 14, 2026
19,080.00
19,320.00
19,010.00
19,110.00
19,107.79
82,447
Aug 13, 2026
19,090.00
19,240.00
18,890.00
19,080.00
19,077.79
97,418
Aug 12, 2026
19,310.00
19,320.00
18,990.00
18,990.00
18,987.80
34,860
Aug 11, 2026
18,980.00
19,390.00
18,840.00
19,230.00
19,227.77
62,135
Aug 10, 2026
18,880.00
18,970.00
18,700.00
18,960.00
18,957.80
75,049
Aug 7, 2026
18,880.00
19,220.00
18,830.00
18,880.00
18,877.81
161,073
Aug 6, 2026
18,930.00
19,140.00
18,790.00
18,940.00
18,937.81
36,148
Aug 5, 2026
18,950.00
19,285.00
18,770.00
19,010.00
19,007.80
229,638
Aug 4, 2026
19,200.00
19,480.00
18,760.00
19,030.00
19,027.80
74,053
Aug 3, 2026
19,120.00
19,600.00
18,920.00
19,230.00
19,227.77
506,405
Jul 31, 2026
19,440.00
19,710.00
19,120.00
19,120.00
19,117.79
62,546
Jul 30, 2026
19,850.00
20,060.00
19,390.00
19,420.00
19,417.75
66,482
Jul 29, 2026
20,060.00
20,600.00
19,550.00
19,850.00
19,847.70
95,143
Jul 28, 2026
20,000.00
20,135.00
18,710.00
20,040.00
20,037.68
118,523
Jul 27, 2026
20,000.00
20,440.00
19,910.00
20,220.00
20,217.66
59,642
Jul 24, 2026
19,860.00
20,000.00
19,680.00
19,940.00
19,937.69
105,092
Jul 23, 2026
19,990.00
20,020.00
18,900.00
19,860.00
19,857.70
171,265
Jul 22, 2026
20,080.00
20,300.00
19,580.00
20,100.00
20,097.67
77,679
Jul 21, 2026
20,160.00
20,420.00
19,828.79
20,140.00
20,137.67
52,367
Jul 20, 2026
20,160.00
20,420.00
20,060.00
20,140.00
20,137.67
305,933
Jul 17, 2026
20,360.00
20,360.00
20,040.00
20,260.00
20,257.66
47,112
Jul 16, 2026
20,240.00
20,440.00
20,100.00
20,280.00
20,277.65
22,039
Jul 15, 2026
20,260.00
20,500.00
20,120.00
20,500.00
20,497.63
51,865
Jul 14, 2026
20,060.00
20,480.00
19,994.22
20,340.00
20,337.65
29,745
Jul 13, 2026
20,000.00
20,400.00
19,910.00
20,220.00
20,217.66
166,849
Jul 10, 2026
20,200.00
20,500.00
18,320.00
20,060.00
20,057.68
53,764
Jul 9, 2026
20,020.00
20,360.00
20,020.00
20,120.00
20,117.67
52,494
Jul 8, 2026
20,660.00
20,840.00
19,800.00
20,019.45
20,017.13
97,114
Jul 7, 2026
20,800.00
21,120.00
20,680.00
20,800.00
20,797.59
53,413
Jul 6, 2026
21,160.00
21,200.00
20,480.00
20,740.00
20,737.60
76,419
Jul 3, 2026
21,460.00
21,520.00
18,620.00
21,140.00
21,137.55
51,608
Jul 2, 2026
90
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
21,600.00
21,800.00
21,460.00
21,480.00
21,477.51
47,309
Jul 1, 2026
21,540.00
21,660.00
21,140.00
21,540.00
21,536.61
94,547
Jun 30, 2026
21,800.00
22,100.00
21,540.00
21,600.00
21,596.60
80,039
Jun 29, 2026
21,960.00
22,200.00
21,820.00
21,920.00
21,916.55
51,777
Jun 26, 2026
21,820.00
22,040.00
21,440.00
21,940.00
21,936.54
62,717
Jun 25, 2026
21,800.00
23,540.00
21,640.00
21,700.00
21,696.58
111,687
Jun 24, 2026
20,320.00
21,960.00
17,280.00
21,800.00
21,796.57
185,890
Jun 23, 2026
20,100.00
20,380.00
19,880.00
20,340.00
20,336.80
46,217
Jun 22, 2026
20,320.00
20,600.00
18,540.00
20,300.00
20,296.80
173,479
Jun 19, 2026
20,680.00
20,780.00
20,100.00
20,360.00
20,356.79
151,686
Jun 18, 2026
20,240.00
20,640.00
20,060.00
20,600.00
20,596.75
39,514
Jun 17, 2026
20,340.00
20,740.00
20,320.00
20,440.00
20,436.78
48,571
Jun 16, 2026
20,000.00
20,340.00
19,890.00
20,340.00
20,336.80
126,199
Jun 15, 2026
19,890.00
20,060.00
18,220.00
19,950.00
19,946.86
50,493
Jun 12, 2026
19,540.00
20,100.00
16,760.00
19,790.00
19,786.88
112,374
Jun 11, 2026
18,910.00
19,250.00
18,830.00
19,250.00
19,246.97
181,215
Jun 10, 2026
18,600.00
19,190.00
18,510.00
19,020.00
19,017.00
63,049
Jun 9, 2026
19,010.00
19,130.00
18,490.00
18,600.00
18,597.07
68,523
Jun 8, 2026
18,900.00
19,050.00
18,750.00
18,880.00
18,877.03
45,099
Jun 5, 2026
19,090.00
19,390.00
17,580.00
18,980.00
18,977.01
27,072
Jun 4, 2026
19,340.00
20,900.00
18,960.00
19,100.00
19,096.99
61,010
Jun 3, 2026
19,560.00
19,600.00
19,280.00
19,360.00
19,356.95
46,022
Jun 2, 2026
19,720.00
19,940.00
17,900.00
19,590.00
19,586.91
56,349
Jun 1, 2026
19,900.00
20,400.00
19,340.00
19,660.00
19,656.90
43,270
May 29, 2026
19,950.00
20,160.00
19,530.00
19,860.00
19,856.87
243,733
May 28, 2026
20,020.00
20,160.00
18,580.00
19,750.00
19,746.89
52,211
May 27, 2026
20,700.00
20,880.00
20,200.00
20,200.00
20,196.82
83,482
May 26, 2026
20,740.00
20,900.00
16,440.00
20,640.00
20,636.75
79,322
May 22, 2026
19,100.00
21,900.00
19,063.87
20,560.00
20,556.76
112,383
May 21, 2026
18,800.00
19,140.00
18,750.00
19,050.00
19,047.00
42,827
May 20, 2026
19,080.00
19,120.00
18,650.00
18,850.00
18,847.03
75,095
May 19, 2026
19,500.00
19,770.00
19,130.00
19,130.00
19,126.99
38,260
May 18, 2026
19,380.00
19,670.00
19,250.00
19,440.00
19,436.94
135,490
May 15, 2026
19,560.00
19,620.00
19,020.00
19,390.00
19,386.95
67,922
May 14, 2026
19,490.00
19,770.00
19,350.00
19,570.00
19,566.92
44,703
May 13, 2026
19,400.00
19,510.00
19,190.00
19,360.00
19,356.95
40,964
May 12, 2026
19,330.00
19,540.00
19,180.00
19,390.00
19,386.95
28,638
May 11, 2026
19,670.00
20,000.00
19,410.00
19,410.00
19,406.94
174,489
May 8, 2026
19,605.00
19,865.00
19,500.00
19,540.00
19,536.92
110,677
May 7, 2026
20,060.00
20,180.00
19,490.00
19,665.00
19,661.90
84,024
May 6, 2026
20,180.00
20,330.00
19,965.00
19,965.00
19,961.86
63,233
May 5, 2026
19,975.00
20,020.00
19,585.00
19,925.00
19,921.86
116,368
May 1, 2026
19,485.00
20,070.00
19,395.00
20,070.00
20,066.84
86,198
Apr 30, 2026
19,375.00
19,720.00
19,170.00
19,490.00
19,486.93
76,094
Apr 29, 2026
19,380.00
19,450.00
19,130.00
19,375.00
19,371.95
30,197
Apr 28, 2026
19,625.00
19,625.00
19,365.00
19,450.00
19,446.94
53,454
Apr 27, 2026
19,535.00
19,765.00
19,470.00
19,555.00
19,551.92
35,080
Apr 24, 2026
19,040.00
19,465.00
19,040.00
19,460.00
19,456.93
63,069
Apr 23, 2026
19,305.00
19,422.38
18,760.00
19,325.00
19,321.96
113,627
Apr 22, 2026
19,685.00
19,755.00
19,315.00
19,335.00
19,331.95
75,417
Apr 21, 2026
19,730.00
19,950.00
19,650.00
19,735.00
19,731.89
113,584
Apr 20, 2026
19,940.00
19,985.00
19,700.00
19,700.00
19,696.90
425,799
Apr 17, 2026
19,415.00
20,130.00
19,400.00
20,040.00
20,036.84
189,008
Apr 16, 2026
110
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
19,360.00
19,560.00
19,275.00
19,385.00
19,381.95
58,965
Apr 15, 2026
19,430.00
19,520.00
19,300.00
19,520.00
19,515.82
61,859
Apr 14, 2026
19,170.00
19,580.00
19,165.00
19,420.00
19,415.85
55,714
Apr 13, 2026
19,165.00
19,270.00
18,860.00
19,225.00
19,220.89
105,291
Apr 10, 2026
18,725.00
19,085.00
18,685.00
19,015.00
19,010.93
98,214
Apr 9, 2026
18,750.00
18,835.00
18,590.00
18,810.00
18,805.98
87,596
Apr 8, 2026
18,735.00
18,895.00
18,445.00
18,750.00
18,745.99
106,600
Apr 7, 2026
17,650.00
18,350.00
17,585.00
18,050.00
18,046.14
85,755
Apr 2, 2026
17,450.00
17,650.00
17,220.00
17,650.00
17,646.22
114,669
Apr 1, 2026
17,790.00
17,920.00
17,600.00
17,600.00
17,596.24
108,334
Mar 31, 2026
17,810.00
18,080.00
17,660.00
17,700.00
17,696.21
46,470
Mar 30, 2026
17,720.00
17,900.00
17,600.00
17,880.00
17,876.18
63,364
Mar 27, 2026
18,230.00
18,240.00
17,610.00
17,800.00
17,796.20
170,133
Mar 26, 2026
18,380.00
18,590.00
18,190.00
18,220.00
18,216.11
155,560
Mar 25, 2026
18,230.00
18,760.00
18,060.00
18,600.00
18,596.02
88,549
Mar 24, 2026
18,050.00
18,180.00
17,700.00
18,100.00
18,096.13
108,340
Mar 23, 2026
17,140.00
18,040.00
17,020.00
17,710.00
17,706.21
64,883
Mar 20, 2026
17,390.00
17,490.00
17,000.00
17,390.00
17,386.28
136,285
Mar 19, 2026
17,320.00
17,430.00
17,000.00
17,300.00
17,296.30
167,071
Mar 18, 2026
17,480.00
17,610.00
17,240.00
17,240.00
17,236.31
113,384
Mar 17, 2026
17,250.00
17,350.00
17,030.00
17,330.00
17,326.29
36,779
Mar 16, 2026
17,330.00
17,560.00
16,930.00
17,080.00
17,076.35
155,829
Mar 13, 2026
17,510.00
17,520.00
17,200.00
17,260.00
17,256.31
41,201
Mar 12, 2026
17,270.00
17,540.00
17,220.00
17,460.00
17,456.27
33,750
Mar 11, 2026
17,360.00
17,370.00
17,090.00
17,250.00
17,246.31
42,503
Mar 10, 2026
17,210.00
17,500.00
17,110.00
17,360.00
17,356.29
71,750
Mar 9, 2026
16,900.00
17,000.00
16,564.80
16,850.00
16,846.40
192,680
Mar 6, 2026
17,320.00
17,430.00
17,020.00
17,160.00
17,156.33
44,628
Mar 5, 2026
17,340.00
17,740.00
17,110.00
17,270.00
17,266.31
89,550
Mar 4, 2026
17,000.00
17,400.00
16,950.00
17,340.00
17,336.29
131,019
Mar 3, 2026
17,670.00
17,670.00
17,030.00
17,060.00
17,056.35
127,938
Mar 2, 2026
17,610.00
17,820.00
17,500.00
17,670.00
17,666.22
61,477
Feb 27, 2026
18,070.00
18,250.00
17,760.00
17,890.00
17,886.17
105,029
Feb 26, 2026
17,440.00
17,860.00
17,380.00
17,820.00
17,816.19
46,582
Feb 25, 2026
17,270.00
17,517.00
17,190.00
17,430.00
17,426.27
59,237
Feb 24, 2026
17,510.00
17,600.00
16,960.00
17,230.00
17,226.31
128,328
Feb 23, 2026
17,340.00
17,590.00
17,320.00
17,430.00
17,426.27
71,733
Feb 20, 2026
17,110.00
17,480.00
17,060.00
17,350.00
17,346.29
183,864
Feb 19, 2026
50
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
17,020.00
17,070.00
16,860.00
17,050.00
17,046.35
53,448
Feb 18, 2026
16,920.00
17,020.00
16,680.00
17,020.00
17,015.86
64,528
Feb 17, 2026
16,650.00
16,930.00
16,520.00
16,910.00
16,905.88
72,230
Feb 16, 2026
16,700.00
16,710.00
16,510.00
16,660.00
16,655.95
24,445
Feb 13, 2026
16,530.00
16,650.00
16,380.00
16,490.00
16,485.99
99,208
Feb 12, 2026
16,590.00
16,860.00
16,430.00
16,650.00
16,645.95
166,579
Feb 11, 2026
16,990.00
17,060.00
16,430.00
16,430.00
16,426.01
94,401
Feb 10, 2026
16,850.00
17,010.00
16,790.00
16,950.00
16,945.88
50,472
Feb 9, 2026
17,000.00
17,030.00
16,735.33
16,840.00
16,835.90
63,323
Feb 6, 2026
16,860.00
17,040.00
16,670.00
17,010.00
17,005.86
79,279
Feb 5, 2026
16,990.00
17,090.00
16,740.00
16,880.00
16,875.89
101,459
Feb 4, 2026
16,620.00
17,010.00
16,510.00
17,010.00
17,005.86
131,049
Feb 3, 2026
17,250.00
17,270.00
16,580.00
16,770.00
16,765.92
127,160
Feb 2, 2026
17,000.00
17,240.00
16,960.00
17,170.00
17,165.83
102,703
Jan 30, 2026
17,230.00
17,455.00
17,050.00
17,050.00
17,045.85
84,895
Jan 29, 2026
17,440.00
17,510.00
17,210.00
17,240.00
17,235.81
58,074
Jan 28, 2026
18,050.00
18,050.00
17,348.03
17,430.00
17,425.76
91,738
Jan 27, 2026
17,890.00
18,020.00
17,680.00
17,680.00
17,675.70
91,452
Jan 26, 2026
17,910.00
18,030.00
17,550.00
17,890.00
17,885.65
95,599
Jan 23, 2026
17,910.00
18,020.00
17,792.00
17,830.00
17,825.66
44,981
Jan 22, 2026
18,260.00
18,260.00
17,840.00
17,940.00
17,935.64
55,862
Jan 21, 2026
17,920.00
18,210.00
17,800.00
18,040.00
18,035.61
60,875
Jan 20, 2026
18,100.00
18,210.00
17,900.00
18,100.00
18,095.60
36,827
Jan 19, 2026
18,710.00
18,730.00
18,060.00
18,070.00
18,065.61
68,152
Jan 16, 2026
19,240.00
19,410.00
18,650.00
18,770.00
18,765.44
316,801
Jan 15, 2026
18,730.00
19,070.00
18,690.00
19,000.00
18,995.38
37,925
Jan 14, 2026
18,660.00
19,130.00
18,630.00
18,680.00
18,675.46
55,340
Jan 13, 2026
19,100.00
19,180.00
18,040.00
18,650.00
18,645.46
166,765
Jan 12, 2026
18,760.00
18,950.00
18,700.00
18,870.00
18,865.41
249,291
Jan 9, 2026
18,410.00
18,760.00
18,350.00
18,760.00
18,755.44
219,872
Jan 8, 2026
18,390.00
18,540.00
18,250.00
18,410.00
18,405.52
650,432
Jan 7, 2026
18,510.00
18,530.00
18,110.00
18,450.00
18,445.51
66,167
Jan 6, 2026
18,400.00
18,790.00
18,160.00
18,530.00
18,525.49
45,465
Jan 5, 2026
18,540.00
18,620.00
18,290.00
18,520.00
18,515.49
82,655
Jan 2, 2026
18,990.00
19,070.00
18,360.00
18,440.00
18,435.52
62,210
Dec 31, 2025
18,970.00
19,020.95
18,800.00
18,920.00
18,915.40
17,278
Dec 30, 2025
18,910.00
19,030.00
18,840.00
18,920.00
18,915.40
37,031
Dec 29, 2025
18,900.00
18,960.00
18,750.00
18,930.00
18,925.39
51,031
Dec 24, 2025
19,080.00
19,170.00
18,830.00
18,880.00
18,875.41
10,379
Dec 23, 2025
19,300.00
19,320.00
19,030.00
19,160.00
19,155.34
34,724
Dec 22, 2025
19,400.00
19,470.00
19,150.00
19,290.00
19,285.31
25,908
Dec 19, 2025
19,450.00
19,700.00
19,400.00
19,460.00
19,455.27
109,696
Dec 18, 2025
100
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
19,440.00
19,620.00
19,190.00
19,590.00
19,585.23
256,626
Dec 17, 2025
19,600.00
19,940.00
19,528.77
19,540.00
19,534.25
48,543
Dec 16, 2025
19,340.00
19,630.00
19,330.00
19,510.00
19,504.26
58,534
Dec 15, 2025
19,540.00
19,630.00
19,460.00
19,460.00
19,454.27
60,468
Dec 12, 2025
19,640.00
19,750.00
19,220.00
19,460.00
19,454.27
67,377
Dec 11, 2025
19,660.00
19,740.00
19,450.00
19,550.00
19,544.25
37,509
Dec 10, 2025
19,600.00
19,670.00
19,460.00
19,670.00
19,664.21
64,148
Dec 9, 2025
19,600.00
19,720.00
19,490.00
19,650.00
19,644.21
128,755
Dec 8, 2025
19,700.00
19,850.00
19,630.00
19,630.00
19,624.22
257,276
Dec 5, 2025
19,700.00
19,870.00
19,653.76
19,750.00
19,744.19
32,621
Dec 4, 2025
19,860.00
19,910.00
19,590.00
19,830.00
19,824.16
34,164
Dec 3, 2025
19,800.00
19,970.00
19,580.00
19,840.00
19,834.16
91,853
Dec 2, 2025
19,530.00
19,830.00
19,510.00
19,640.00
19,634.22
46,322
Dec 1, 2025
19,240.00
19,630.00
19,180.00
19,630.00
19,624.22
64,375
Nov 28, 2025
19,570.00
19,585.20
19,080.00
19,410.00
19,404.29
66,994
Nov 27, 2025
19,760.00
19,800.00
19,470.00
19,540.00
19,534.25
45,591
Nov 26, 2025
19,500.00
19,760.00
19,360.00
19,760.00
19,754.18
59,998
Nov 25, 2025
19,060.00
19,460.00
18,950.00
19,450.00
19,444.27
80,579
Nov 24, 2025
18,840.00
19,181.98
18,700.00
19,040.00
19,034.39
202,540
Nov 21, 2025
18,370.00
18,880.00
18,200.00
18,770.00
18,764.48
153,696
Nov 20, 2025
17,000.00
18,560.00
16,860.00
18,260.00
18,254.62
263,529
Nov 19, 2025
16,050.00
16,220.00
15,980.00
16,090.00
16,085.26
52,023
Nov 18, 2025
16,000.00
16,250.00
15,950.00
16,070.00
16,065.27
81,033
Nov 17, 2025
16,120.00
16,340.00
16,000.00
16,250.00
16,245.22
62,566
Nov 14, 2025
16,240.00
16,280.00
15,950.00
16,080.00
16,075.27
44,039
Nov 13, 2025
16,280.00
16,490.00
16,190.00
16,230.00
16,225.22
46,779
Nov 12, 2025
15,480.00
16,470.00
15,430.00
16,320.00
16,315.20
104,900
Nov 11, 2025
15,530.00
15,530.00
15,290.00
15,400.00
15,395.47
126,846
Nov 10, 2025
15,360.00
15,470.00
15,280.00
15,400.00
15,395.47
242,702
Nov 7, 2025
15,540.00
15,790.00
15,200.00
15,300.00
15,295.50
63,517
Nov 6, 2025
16,180.00
16,270.00
15,360.00
15,560.00
15,555.42
302,505
Nov 5, 2025
16,260.00
16,380.00
15,970.00
16,200.00
16,195.23
68,426
Nov 4, 2025
16,320.00
16,430.00
16,080.00
16,290.00
16,285.20
100,571
Nov 3, 2025
15,920.00
16,430.00
15,900.00
16,420.00
16,415.17
57,789
Oct 31, 2025
15,850.00
16,050.00
15,730.00
15,930.00
15,925.31
66,160
Oct 30, 2025
15,620.00
15,920.03
15,610.00
15,850.00
15,845.33
93,148
