LSE - Delayed Quote
GBp
Greggs plc (GRG.L)
2,302.00
+26.00
(+1.14%)
At close: October 30 at 4:35:06 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 29, 2026
2,244.00
2,326.00
2,244.00
2,276.00
2,276.00
317,361
Oct 28, 2026
2,268.00
2,318.00
2,268.00
2,302.00
2,302.00
279,777
Oct 27, 2026
2,316.00
2,332.00
2,298.00
2,314.00
2,314.00
263,948
Oct 26, 2026
2,298.00
2,340.00
2,290.00
2,322.00
2,322.00
363,048
Oct 23, 2026
2,276.00
2,306.00
2,266.00
2,298.00
2,298.00
489,365
Oct 22, 2026
2,250.00
2,276.00
2,234.00
2,276.00
2,276.00
799,505
Oct 21, 2026
2,300.00
2,304.00
2,236.06
2,250.00
2,250.00
964,935
Oct 20, 2026
2,350.00
2,374.00
2,296.00
2,300.00
2,300.00
639,628
Oct 19, 2026
2,280.00
2,348.00
2,267.00
2,346.00
2,346.00
582,330
Oct 16, 2026
2,256.00
2,290.00
2,232.00
2,290.00
2,290.00
406,320
Oct 15, 2026
2,200.00
2,276.00
2,180.00
2,262.00
2,262.00
809,074
Oct 14, 2026
2,150.00
2,214.00
2,125.70
2,198.00
2,198.00
465,668
Oct 13, 2026
2,066.00
2,144.00
2,046.00
2,142.00
2,142.00
342,211
Oct 12, 2026
2,110.00
2,134.00
2,092.00
2,130.00
2,130.00
290,472
Oct 9, 2026
2,102.00
2,146.00
2,100.00
2,108.00
2,108.00
558,828
Oct 8, 2026
2,062.00
2,103.00
2,026.00
2,094.00
2,094.00
302,181
Oct 7, 2026
2,040.00
2,084.00
2,020.00
2,078.00
2,078.00
580,936
Oct 6, 2026
2,040.00
2,068.00
2,022.00
2,050.00
2,050.00
615,203
Oct 5, 2026
2,024.00
2,034.00
1,995.00
2,016.00
2,016.00
590,620
Oct 2, 2026
1,980.00
2,054.00
1,973.00
2,026.00
2,026.00
990,533
Oct 1, 2026
2,014.00
2,014.00
1,926.00
1,988.00
1,988.00
1,416,982
Sep 30, 2026
2,030.00
2,058.00
1,954.00
2,028.00
2,028.00
1,817,287
Sep 29, 2026
1,818.00
1,884.26
1,818.00
1,875.00
1,875.00
379,487
Sep 28, 2026
1,864.00
1,889.00
1,828.00
1,848.00
1,848.00
433,141
Sep 25, 2026
1,815.00
1,861.00
1,798.00
1,861.00
1,861.00
300,566
Sep 24, 2026
1,785.00
1,815.00
1,759.00
1,789.00
1,789.00
138,292
Sep 23, 2026
1,856.00
1,860.00
1,790.00
1,794.00
1,794.00
244,013
Sep 22, 2026
1,827.00
1,866.00
1,820.43
1,850.00
1,850.00
276,172
Sep 21, 2026
1,800.00
1,818.00
1,775.00
1,818.00
1,818.00
189,620
Sep 18, 2026
1,788.00
1,800.18
1,768.00
1,800.00
1,800.00
839,300
Sep 17, 2026
1,749.00
1,800.00
1,746.00
1,796.00
1,796.00
211,734
Sep 16, 2026
1,713.00
1,767.00
1,706.00
1,750.00
1,750.00
226,132
Sep 15, 2026
1,761.00
1,767.00
1,721.00
1,755.00
1,755.00
121,404
Sep 14, 2026
1,730.00
1,756.00
1,730.00
1,742.00
1,742.00
123,355
Sep 11, 2026
1,750.00
1,776.00
1,724.00
1,731.00
1,731.00
211,598
Sep 10, 2026
19
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
1,775.00
1,776.00
1,739.00
1,752.00
1,752.00
153,512
Sep 9, 2026
1,784.00
1,797.00
1,763.00
1,790.00
1,789.81
176,484
Sep 8, 2026
1,832.00
1,832.00
1,784.00
1,784.00
1,783.81
205,929
Sep 7, 2026
1,865.00
1,872.00
1,829.00
1,832.00
1,831.81
146,096
Sep 4, 2026
1,855.00
1,878.00
1,825.00
1,865.00
1,864.80
325,574
Sep 3, 2026
1,853.00
1,857.00
1,823.00
1,855.00
1,854.80
143,404
Sep 2, 2026
1,834.00
1,853.67
1,825.00
1,845.00
1,844.80
229,040
Sep 1, 2026
1,841.00
1,858.00
1,805.00
1,845.00
1,844.80
259,391
Aug 28, 2026
1,858.00
1,887.00
1,837.00
1,854.00
1,853.80
174,835
Aug 27, 2026
1,862.00
1,878.00
1,847.00
1,847.00
1,846.80
197,609
Aug 26, 2026
1,881.00
1,893.00
1,872.00
1,872.00
1,871.80
201,480
Aug 25, 2026
1,875.00
1,889.00
1,861.00
1,882.00
1,881.80
304,910
Aug 24, 2026
1,829.00
1,894.00
1,829.00
1,876.00
1,875.80
331,080
Aug 21, 2026
1,844.00
1,845.00
1,804.00
1,838.00
1,837.80
201,049
Aug 20, 2026
1,808.00
1,824.00
1,776.00
1,811.00
1,810.81
253,425
Aug 19, 2026
1,790.00
1,827.00
1,774.00
1,803.00
1,802.81
502,177
Aug 18, 2026
1,794.00
1,821.50
1,788.00
1,797.00
1,796.81
743,825
Aug 17, 2026
1,824.00
1,829.00
1,797.00
1,798.00
1,797.81
368,253
Aug 14, 2026
1,855.00
1,876.00
1,821.00
1,822.00
1,821.81
335,999
Aug 13, 2026
1,850.00
1,858.00
1,835.00
1,846.00
1,845.80
1,463,733
Aug 12, 2026
1,888.00
1,900.00
1,827.00
1,847.00
1,846.80
430,539
Aug 11, 2026
1,902.00
1,908.00
1,859.00
1,892.00
1,891.80
312,693
Aug 10, 2026
1,914.00
1,920.00
1,894.00
1,903.00
1,902.80
281,805
Aug 7, 2026
1,891.00
1,936.00
1,891.00
1,918.00
1,917.80
354,335
Aug 6, 2026
1,887.00
1,949.00
1,887.00
1,925.00
1,924.80
450,779
Aug 5, 2026
1,950.00
1,974.00
1,925.09
1,933.00
1,932.79
501,788
Aug 4, 2026
1,936.00
1,955.00
1,912.03
1,946.00
1,945.79
687,941
Aug 3, 2026
1,889.00
1,960.00
1,886.00
1,944.00
1,943.79
994,600
Jul 31, 2026
1,969.00
1,994.00
1,866.00
1,880.00
1,879.80
1,237,697
Jul 30, 2026
1,990.00
2,046.00
1,959.00
2,032.00
2,031.78
1,245,852
Jul 29, 2026
1,822.00
2,002.00
1,748.00
2,002.00
2,001.79
2,865,482
Jul 28, 2026
1,639.00
1,712.00
1,634.00
1,690.00
1,689.82
681,076
Jul 27, 2026
1,591.00
1,637.00
1,575.00
1,635.00
1,634.83
549,580
Jul 24, 2026
1,550.00
1,602.00
1,550.00
1,582.00
1,581.83
367,923
Jul 23, 2026
1,600.00
1,617.00
1,558.00
1,560.00
1,559.83
280,257
Jul 22, 2026
1,618.00
1,623.00
1,559.00
1,623.00
1,622.83
267,119
Jul 21, 2026
1,568.00
1,609.00
1,533.00
1,590.00
1,589.83
823,439
Jul 20, 2026
1,605.00
1,617.92
1,571.00
1,580.00
1,579.83
234,715
Jul 17, 2026
1,572.00
1,595.00
1,552.00
1,593.00
1,592.83
185,664
Jul 16, 2026
1,566.00
1,577.00
1,547.00
1,573.00
1,572.83
245,067
Jul 15, 2026
1,550.00
1,579.00
1,540.00
1,571.00
1,570.83
169,350
Jul 14, 2026
1,565.00
1,565.00
1,545.00
1,558.00
1,557.83
143,311
Jul 13, 2026
1,563.00
1,572.00
1,533.00
1,567.00
1,566.83
221,063
Jul 10, 2026
1,537.00
1,560.00
1,526.00
1,560.00
1,559.83
359,992
Jul 9, 2026
1,513.00
1,541.00
1,497.00
1,541.00
1,540.84
346,082
Jul 8, 2026
1,532.00
1,535.00
1,504.00
1,510.00
1,509.84
255,603
Jul 7, 2026
1,528.00
1,560.00
1,513.00
1,532.00
1,531.84
255,184
Jul 6, 2026
1,598.00
1,604.00
1,520.00
1,520.00
1,519.84
454,843
Jul 3, 2026
1,591.00
1,607.00
1,569.00
1,592.00
1,591.83
144,302
Jul 2, 2026
1,553.00
1,591.00
1,548.00
1,590.00
1,589.83
452,653
Jul 1, 2026
1,579.00
1,603.00
1,507.00
1,552.00
1,551.84
1,096,524
Jun 30, 2026
1,647.00
1,651.00
1,598.00
1,600.00
1,599.83
455,669
Jun 29, 2026
1,657.00
1,671.00
1,629.46
1,647.00
1,646.83
410,075
Jun 26, 2026
1,629.00
1,667.00
1,618.00
1,648.00
1,647.83
294,312
Jun 25, 2026
1,665.00
1,694.00
1,651.00
1,661.00
1,660.82
532,980
Jun 24, 2026
1,600.00
1,664.00
1,576.00
1,664.00
1,663.82
563,733
Jun 23, 2026
1,603.00
1,609.00
1,586.00
1,600.00
1,599.83
132,847
Jun 22, 2026
1,600.00
1,622.00
1,569.72
1,618.00
1,617.83
356,759
Jun 19, 2026
1,639.00
1,653.00
1,594.00
1,595.00
1,594.83
425,512
Jun 18, 2026
1,670.00
1,670.00
1,596.00
1,633.00
1,632.83
412,203
Jun 17, 2026
1,658.00
1,664.00
1,623.00
1,641.00
1,640.83
143,560
Jun 16, 2026
1,692.00
1,694.00
1,638.00
1,652.00
1,651.82
298,169
Jun 15, 2026
1,734.00
1,738.00
1,579.00
1,691.00
1,690.82
169,496
Jun 12, 2026
1,721.00
1,733.00
1,696.00
1,716.00
1,715.82
153,356
Jun 11, 2026
1,662.00
1,732.00
1,662.00
1,715.00
1,714.82
225,168
Jun 10, 2026
1,703.00
1,708.00
1,661.00
1,706.00
1,705.82
146,327
Jun 9, 2026
1,670.00
1,770.00
1,657.00
1,667.00
1,666.82
165,691
Jun 8, 2026
1,682.00
1,700.00
1,663.07
1,670.00
1,669.82
184,871
Jun 5, 2026
1,720.00
1,729.00
1,672.00
1,692.00
1,691.82
560,052
Jun 4, 2026
1,660.00
1,697.00
1,653.00
1,682.00
1,681.82
191,939
Jun 3, 2026
1,644.00
1,677.00
1,629.00
1,669.00
1,668.82
202,292
Jun 2, 2026
1,680.00
1,701.00
1,644.00
1,644.00
1,643.83
299,133
Jun 1, 2026
1,727.00
1,730.00
1,673.00
1,676.00
1,675.82
228,839
May 29, 2026
1,735.00
1,756.88
1,716.00
1,716.00
1,715.82
744,617
May 28, 2026
1,740.00
1,742.00
1,702.00
1,729.00
1,728.82
199,513
May 27, 2026
1,738.00
1,754.00
1,731.00
1,745.00
1,744.81
249,879
May 26, 2026
1,726.00
1,744.00
1,715.00
1,733.00
1,732.82
273,275
May 22, 2026
1,727.00
1,746.00
1,710.00
1,726.00
1,725.82
239,320
May 21, 2026
1,671.00
1,728.00
1,671.00
1,728.00
1,727.82
197,219
May 20, 2026
1,692.00
1,842.00
1,667.66
1,694.00
1,693.82
235,057
May 19, 2026
1,728.00
1,745.00
1,681.00
1,690.00
1,689.82
481,645
May 18, 2026
1,697.00
1,731.00
1,672.00
1,731.00
1,730.82
317,400
May 15, 2026
1,697.00
1,700.00
1,653.00
1,697.00
1,696.82
343,403
May 14, 2026
1,662.00
1,707.00
1,645.00
1,707.00
1,706.82
870,919
May 13, 2026
1,640.00
1,657.40
1,620.00
1,651.00
1,650.82
831,465
May 12, 2026
1,581.00
1,644.00
1,563.80
1,644.00
1,643.83
1,318,211
May 11, 2026
1,470.00
1,522.71
1,466.00
1,522.00
1,521.84
490,532
May 8, 2026
1,483.50
1,511.50
1,478.50
1,489.00
1,488.84
255,183
May 7, 2026
1,512.00
1,519.00
1,467.00
1,500.00
1,499.84
535,187
May 6, 2026
1,483.50
1,546.50
1,470.00
1,512.00
1,511.84
454,542
May 5, 2026
1,516.50
1,526.00
1,446.17
1,472.50
1,472.34
447,087
May 1, 2026
1,531.00
1,550.00
1,510.00
1,516.50
1,516.34
198,584
Apr 30, 2026
50
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
1,508.50
1,523.50
1,490.00
1,517.00
1,516.84
316,821
Apr 29, 2026
1,581.50
1,595.50
1,556.50
1,557.00
1,556.33
232,737
Apr 28, 2026
1,625.00
1,649.00
1,577.50
1,595.00
1,594.32
474,723
Apr 27, 2026
1,633.00
1,661.00
1,623.50
1,636.00
1,635.30
323,843
Apr 24, 2026
1,604.50
1,632.50
1,591.00
1,632.50
1,631.80
262,408
Apr 23, 2026
1,604.50
1,613.50
1,592.00
1,608.50
1,607.81
174,566
Apr 22, 2026
1,620.00
1,634.00
1,600.50
1,619.50
1,618.81
287,508
Apr 21, 2026
1,650.00
1,650.00
1,622.00
1,622.00
1,621.31
716,111
Apr 20, 2026
1,642.00
1,650.00
1,622.00
1,629.00
1,628.30
241,227
Apr 17, 2026
1,630.00
1,654.50
1,595.50
1,643.00
1,642.30
456,001
Apr 16, 2026
1,624.00
1,654.50
1,622.00
1,628.00
1,627.30
192,977
Apr 15, 2026
1,646.00
1,658.50
1,620.00
1,622.50
1,621.81
292,406
Apr 14, 2026
1,611.00
1,649.00
1,605.50
1,646.00
1,645.30
332,106
Apr 13, 2026
1,621.50
1,626.50
1,596.00
1,604.50
1,603.81
283,588
Apr 10, 2026
1,600.50
1,615.00
1,589.50
1,613.50
1,612.81
433,262
Apr 9, 2026
1,597.50
1,608.50
1,567.00
1,608.50
1,607.81
375,018
Apr 8, 2026
1,590.50
1,627.50
1,569.00
1,591.00
1,590.32
339,663
Apr 7, 2026
1,565.00
1,588.00
1,535.50
1,546.50
1,545.84
327,590
Apr 2, 2026
1,550.00
1,567.00
1,520.00
1,564.00
1,563.33
342,701
Apr 1, 2026
1,550.00
1,560.00
1,526.00
1,546.00
1,545.34
292,551
Mar 31, 2026
1,519.00
1,559.00
1,515.00
1,522.00
1,521.35
331,696
Mar 30, 2026
1,475.00
1,510.00
1,474.00
1,510.00
1,509.35
282,251
Mar 27, 2026
1,522.00
1,534.00
1,478.00
1,480.00
1,479.37
429,323
Mar 26, 2026
1,517.00
1,544.00
1,508.00
1,521.00
1,520.35
205,505
Mar 25, 2026
1,515.00
1,535.00
1,501.00
1,519.00
1,518.35
334,686
Mar 24, 2026
1,534.00
1,536.00
1,500.00
1,500.00
1,499.36
316,397
Mar 23, 2026
1,514.00
1,556.00
1,477.00
1,506.00
1,505.36
531,651
Mar 20, 2026
1,571.00
1,579.00
1,531.00
1,543.00
1,542.34
1,522,698
Mar 19, 2026
1,582.00
1,594.00
1,557.00
1,560.00
1,559.33
389,899
Mar 18, 2026
1,606.00
1,629.00
1,585.00
1,592.00
1,591.32
697,331
Mar 17, 2026
1,612.00
1,617.00
1,585.00
1,607.00
1,606.31
397,886
Mar 16, 2026
1,631.00
1,640.00
1,582.00
1,611.00
1,610.31
346,137
Mar 13, 2026
1,683.00
1,687.00
1,625.00
1,649.00
1,648.30
456,715
Mar 12, 2026
1,664.00
1,722.00
1,646.00
1,682.00
1,681.28
550,406
Mar 11, 2026
1,661.00
1,677.00
1,644.00
1,663.00
1,662.29
234,629
Mar 10, 2026
1,678.00
1,680.00
1,630.00
1,667.00
1,666.29
429,009
Mar 9, 2026
1,649.00
1,676.00
1,632.00
1,662.00
1,661.29
572,821
Mar 6, 2026
1,676.00
1,702.74
1,657.00
1,676.00
1,675.28
598,064
Mar 5, 2026
1,632.00
1,676.00
1,604.00
1,676.00
1,675.28
584,628
Mar 4, 2026
1,608.00
1,654.00
1,606.00
1,632.00
1,631.30
698,907
Mar 3, 2026
1,540.00
1,618.00
1,510.00
1,605.00
1,604.31
1,099,280
Mar 2, 2026
1,566.00
1,571.00
1,554.00
1,571.00
1,570.33
737,502
Feb 27, 2026
1,589.00
1,601.00
1,568.00
1,584.00
1,583.32
758,519
Feb 26, 2026
1,594.00
1,611.00
1,581.00
1,589.00
1,588.32
327,810
Feb 25, 2026
1,597.00
1,607.00
1,579.00
1,596.00
1,595.32
358,920
Feb 24, 2026
1,612.00
1,640.00
1,579.00
1,596.00
1,595.32
446,811
Feb 23, 2026
1,595.00
1,612.00
1,566.00
1,581.00
1,580.32
361,631
Feb 20, 2026
1,580.00
1,612.00
1,570.00
1,594.00
1,593.32
475,917
Feb 19, 2026
1,604.00
1,624.00
1,563.00
1,579.00
1,578.33
606,056
Feb 18, 2026
1,588.00
1,602.08
1,570.00
1,585.00
1,584.32
622,616
Feb 17, 2026
1,562.00
1,583.00
1,556.00
1,563.00
1,562.33
387,367
Feb 16, 2026
1,571.00
1,587.00
1,556.00
1,565.00
1,564.33
377,726
Feb 13, 2026
1,580.00
1,592.00
1,562.00
1,562.00
1,561.33
537,407
Feb 12, 2026
1,614.00
1,622.00
1,574.00
1,579.00
1,578.33
563,737
Feb 11, 2026
1,645.00
1,645.00
1,599.00
1,599.00
1,598.32
714,876
Feb 10, 2026
1,640.00
1,658.00
1,629.00
1,637.00
1,636.30
525,530
Feb 9, 2026
1,625.00
1,661.03
1,574.00
1,640.00
1,639.30
1,092,153
Feb 6, 2026
1,675.00
1,685.00
1,650.00
1,680.00
1,679.28
249,934
Feb 5, 2026
1,704.00
1,705.00
1,669.00
1,675.00
1,674.28
857,772
Feb 4, 2026
1,628.00
1,708.00
1,621.00
1,705.00
1,704.27
1,604,722
Feb 3, 2026
1,645.00
1,651.00
1,608.00
1,621.00
1,620.31
474,905
Feb 2, 2026
1,604.00
1,643.00
1,603.00
1,643.00
1,642.30
409,668
Jan 30, 2026
1,626.00
1,645.00
1,607.00
1,607.00
1,606.31
870,982
Jan 29, 2026
1,655.00
1,668.00
1,625.00
1,625.00
1,624.31
369,529
Jan 28, 2026
1,650.00
1,663.00
1,632.00
1,647.00
1,646.30
540,848
Jan 27, 2026
1,661.00
1,671.00
1,624.00
1,633.00
1,632.30
463,207
Jan 26, 2026
1,661.00
1,680.00
1,661.00
1,665.00
1,664.29
270,429
Jan 23, 2026
1,665.00
1,675.18
1,650.00
1,663.00
1,662.29
202,888
Jan 22, 2026
1,666.00
1,680.00
1,642.00
1,660.00
1,659.29
409,285
Jan 21, 2026
1,654.00
1,676.00
1,625.00
1,650.00
1,649.30
408,964
Jan 20, 2026
1,666.00
1,677.00
1,643.00
1,658.00
1,657.29
328,334
Jan 19, 2026
1,647.00
1,673.00
1,627.00
1,669.00
1,668.29
310,889
Jan 16, 2026
1,675.00
1,684.00
1,640.00
1,655.00
1,654.29
322,416
Jan 15, 2026
1,639.00
1,698.00
1,630.00
1,673.00
1,672.29
578,012
Jan 14, 2026
1,627.00
1,646.00
1,604.00
1,631.00
1,630.30
439,154
Jan 13, 2026
1,628.00
1,648.00
1,622.00
1,628.00
1,627.30
313,312
Jan 12, 2026
1,637.00
1,666.00
1,617.00
1,625.00
1,624.31
520,500
Jan 9, 2026
1,650.00
1,674.00
1,628.00
1,636.00
1,635.30
628,831
Jan 8, 2026
1,744.00
1,758.00
1,588.00
1,657.00
1,656.29
2,644,253
Jan 7, 2026
1,720.00
1,778.00
1,700.00
1,773.00
1,772.24
870,788
Jan 6, 2026
1,743.00
1,756.50
1,711.92
1,742.00
1,741.26
425,430
Jan 5, 2026
1,680.00
1,757.00
1,675.00
1,757.00
1,756.25
607,834
Jan 2, 2026
1,687.00
1,696.00
1,667.00
1,677.00
1,676.28
275,954
Dec 31, 2025
1,688.00
1,688.00
1,675.00
1,680.00
1,679.28
78,178
Dec 30, 2025
1,694.00
1,694.00
1,669.00
1,686.00
1,685.28
144,723
Dec 29, 2025
1,683.00
1,695.00
1,667.00
1,677.00
1,676.28
290,835
Dec 24, 2025
1,665.00
1,689.90
1,665.00
1,683.00
1,682.28
70,613
Dec 23, 2025
1,680.00
1,697.00
1,665.00
1,676.00
1,675.28
207,077
Dec 22, 2025
1,727.00
1,740.00
1,678.00
1,680.00
1,679.28
309,049
Dec 19, 2025
1,732.00
1,741.00
1,712.00
1,728.00
1,727.26
621,546
Dec 18, 2025
1,728.00
1,742.00
1,711.00
1,737.00
1,736.26
442,191
Dec 17, 2025
1,725.00
1,736.00
1,710.00
1,733.00
1,732.26
406,470
Dec 16, 2025
1,683.00
1,720.00
1,665.00
1,720.00
1,719.27
488,624
Dec 15, 2025
1,635.00
1,668.00
1,630.00
1,662.00
1,661.29
274,325
Dec 12, 2025
1,667.00
1,672.00
1,626.00
1,628.00
1,627.30
435,552
Dec 11, 2025
1,634.00
1,659.00
1,634.00
1,658.00
1,657.29
258,203
Dec 10, 2025
1,612.00
1,650.00
1,612.00
1,639.00
1,638.30
216,367
Dec 9, 2025
1,637.00
1,646.00
1,616.00
1,627.00
1,626.30
349,278
Dec 8, 2025
1,681.00
1,681.00
1,630.00
1,630.00
1,629.30
347,324
Dec 5, 2025
1,650.00
1,707.00
1,630.00
1,674.00
1,673.28
1,030,433
Dec 4, 2025
1,588.00
1,626.00
1,579.00
1,590.00
1,589.32
262,980
Dec 3, 2025
1,610.00
1,618.00
1,574.87
1,575.00
1,574.33
391,818
Dec 2, 2025
1,668.00
1,681.00
1,609.00
1,614.00
1,613.31
544,211
Dec 1, 2025
1,572.00
1,661.00
1,570.97
1,661.00
1,660.29
882,729
Nov 28, 2025
1,565.00
1,575.00
1,550.00
1,560.00
1,559.33
351,117
Nov 27, 2025
1,550.00
1,565.00
1,529.00
1,559.00
1,558.33
330,493
Nov 26, 2025
1,489.00
1,561.13
1,472.00
1,561.00
1,560.33
1,087,096
Nov 25, 2025
1,420.00
1,480.00
1,407.20
1,470.00
1,469.37
437,175
Nov 24, 2025
1,460.00
1,460.00
1,412.07
1,418.00
1,417.39
709,139
Nov 21, 2025
1,430.00
1,468.00
1,416.00
1,450.00
1,449.38
969,257
Nov 20, 2025
1,507.00
1,507.00
1,462.00
1,462.00
1,461.38
338,287
Nov 19, 2025
1,491.00
1,500.00
1,480.70
1,492.00
1,491.36
278,773
Nov 18, 2025
1,493.00
1,507.00
1,478.00
1,489.00
1,488.36
570,650
Nov 17, 2025
1,551.00
1,551.00
1,503.00
1,505.00
1,504.36
316,341
Nov 14, 2025
1,534.00
1,544.00
1,512.00
1,520.00
1,519.35
455,594
Nov 13, 2025
1,540.00
1,586.00
1,540.00
1,544.00
1,543.34
345,172
Nov 12, 2025
1,584.00
1,584.00
1,546.00
1,565.00
1,564.33
303,337
Nov 11, 2025
1,577.00
1,579.00
1,540.00
1,558.00
1,557.33
403,823
Nov 10, 2025
1,552.00
1,572.00
1,546.00
1,554.00
1,553.34
416,443
Nov 7, 2025
1,600.00
1,600.00
1,556.00
1,557.00
1,556.33
452,434
Nov 6, 2025
1,602.00
1,619.00
1,576.00
1,576.00
1,575.33
283,324
Nov 5, 2025
1,575.00
1,620.00
1,558.00
1,607.00
1,606.31
431,782
Nov 4, 2025
1,590.00
1,597.00
1,552.00
1,568.00
1,567.33
460,171
Nov 3, 2025
1,610.00
1,624.00
1,590.00
1,590.00
1,589.32
402,146
Oct 31, 2025
1,659.00
1,667.00
1,613.00
1,613.00
1,612.31
559,660
Oct 30, 2025
1,673.00
1,676.00
1,646.00
1,659.00
1,658.29
419,825
