LSE - Delayed Quote
GBp
GSK plc (GSK.L)
1,855.00
+41.00
(+2.26%)
At close: 5:15:00 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
1,838.00
1,877.00
1,828.50
1,855.00
1,855.00
13,548,350
Oct 29, 2026
1,790.00
1,842.50
1,790.00
1,814.00
1,814.00
9,352,307
Oct 28, 2026
1,879.50
1,879.50
1,783.50
1,831.50
1,831.50
16,830,181
Oct 27, 2026
1,907.00
1,926.00
1,902.50
1,923.50
1,923.50
3,982,943
Oct 26, 2026
1,903.00
1,922.00
1,898.00
1,915.00
1,915.00
3,086,287
Oct 23, 2026
1,911.50
1,911.50
1,880.50
1,894.00
1,894.00
5,516,974
Oct 22, 2026
1,875.00
1,917.00
1,861.50
1,914.00
1,914.00
4,466,441
Oct 21, 2026
1,863.50
1,884.00
1,856.50
1,868.00
1,868.00
11,052,592
Oct 20, 2026
1,870.00
1,880.00
1,855.00
1,868.50
1,868.50
5,286,662
Oct 19, 2026
1,871.00
1,871.00
1,851.00
1,855.00
1,855.00
4,924,878
Oct 16, 2026
1,843.00
1,870.35
1,842.00
1,862.50
1,862.50
12,806,915
Oct 15, 2026
1,823.50
2,158.00
1,812.00
1,868.50
1,868.50
12,523,822
Oct 14, 2026
1,740.00
1,816.00
1,740.00
1,816.00
1,816.00
7,627,220
Oct 13, 2026
1,797.00
1,806.50
1,753.00
1,753.00
1,753.00
6,613,487
Oct 12, 2026
1,755.00
1,771.00
1,751.00
1,771.00
1,771.00
3,352,492
Oct 9, 2026
1,752.00
1,771.50
1,748.00
1,750.00
1,750.00
6,931,381
Oct 8, 2026
1,773.00
1,773.00
1,735.50
1,735.50
1,735.50
16,331,288
Oct 7, 2026
1,754.50
1,791.00
1,746.50
1,790.50
1,790.50
5,172,880
Oct 6, 2026
1,769.50
1,786.50
1,740.50
1,765.50
1,765.50
5,019,288
Oct 5, 2026
1,786.50
1,790.00
1,755.00
1,759.00
1,759.00
3,780,146
Oct 2, 2026
1,781.00
1,802.00
1,770.00
1,779.50
1,779.50
5,630,617
Oct 1, 2026
1,810.50
1,832.18
1,790.50
1,795.00
1,795.00
8,593,783
Sep 30, 2026
1,864.50
1,874.00
1,824.32
1,832.00
1,832.00
9,779,235
Sep 29, 2026
1,866.50
1,917.00
1,852.00
1,856.00
1,856.00
8,486,430
Sep 28, 2026
1,863.00
1,874.00
1,841.00
1,860.00
1,860.00
4,382,227
Sep 25, 2026
1,872.00
1,891.50
1,851.00
1,851.00
1,851.00
6,921,100
Sep 24, 2026
1,873.00
1,896.50
1,863.00
1,877.00
1,877.00
3,579,115
Sep 23, 2026
1,895.50
1,913.00
1,874.32
1,886.00
1,886.00
6,310,996
Sep 22, 2026
1,913.50
1,913.50
1,880.80
1,906.00
1,906.00
5,135,813
Sep 21, 2026
1,878.00
1,916.00
1,868.50
1,911.00
1,911.00
6,861,894
Sep 18, 2026
1,907.00
1,912.00
1,852.50
1,877.50
1,877.50
15,668,958
Sep 17, 2026
1,885.50
1,906.50
1,872.00
1,900.00
1,900.00
9,894,222
Sep 16, 2026
1,855.50
1,883.50
1,853.00
1,865.50
1,865.50
7,165,786
Sep 15, 2026
1,862.50
1,876.68
1,839.00
1,854.00
1,854.00
4,902,188
Sep 14, 2026
1,800.00
1,870.00
1,789.50
1,854.50
1,854.50
4,365,927
Sep 11, 2026
1,786.00
1,804.00
1,770.00
1,770.50
1,770.50
3,934,439
Sep 10, 2026
1,800.00
1,804.00
1,775.50
1,775.50
1,775.50
3,018,901
Sep 9, 2026
1,776.00
1,812.50
1,772.00
1,803.50
1,803.50
3,659,862
Sep 8, 2026
1,824.00
1,830.50
1,782.00
1,796.50
1,796.50
5,350,556
Sep 7, 2026
1,834.50
1,849.50
1,825.50
1,837.50
1,837.50
4,623,292
Sep 4, 2026
1,866.00
1,885.50
1,835.50
1,846.50
1,846.50
3,782,886
Sep 3, 2026
1,871.00
1,911.00
1,858.50
1,866.50
1,866.50
4,089,944
Sep 2, 2026
1,874.00
1,889.50
1,851.00
1,861.50
1,861.50
4,977,854
Sep 1, 2026
1,847.50
1,892.00
1,842.00
1,871.50
1,871.50
4,720,552
Aug 28, 2026
1,862.50
1,889.68
1,839.00
1,853.50
1,853.50
7,790,314
Aug 27, 2026
1,890.00
1,903.00
1,851.89
1,852.00
1,852.00
3,594,875
Aug 26, 2026
1,914.00
1,919.50
1,891.00
1,899.50
1,899.50
3,466,438
Aug 25, 2026
1,900.50
1,912.00
1,868.50
1,905.50
1,905.50
4,599,767
Aug 24, 2026
1,917.00
1,923.00
1,882.00
1,890.50
1,890.50
5,275,639
Aug 21, 2026
1,899.00
1,919.00
1,875.50
1,918.50
1,918.50
4,820,017
Aug 20, 2026
1,927.00
1,937.00
1,902.00
1,920.50
1,920.50
8,381,343
Aug 19, 2026
1,890.00
1,932.50
1,873.00
1,916.00
1,916.00
4,490,573
Aug 18, 2026
1,861.50
1,893.00
1,851.00
1,888.00
1,888.00
3,706,955
Aug 17, 2026
1,829.00
1,860.00
1,829.00
1,851.50
1,851.50
3,969,846
Aug 14, 2026
1,855.50
1,856.00
1,803.00
1,817.50
1,817.50
14,891,905
Aug 13, 2026
17
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
1,848.00
1,861.50
1,841.50
1,856.50
1,856.50
3,943,648
Aug 12, 2026
1,889.00
1,891.00
1,843.00
1,869.00
1,868.83
6,129,295
Aug 11, 2026
1,926.00
1,948.50
1,894.00
1,896.00
1,895.83
4,543,479
Aug 10, 2026
1,970.00
1,972.00
1,904.00
1,927.50
1,927.32
5,929,762
Aug 7, 2026
1,931.00
1,970.50
1,931.00
1,960.50
1,960.32
4,447,941
Aug 6, 2026
1,934.00
1,954.00
1,926.47
1,936.50
1,936.32
3,139,063
Aug 5, 2026
1,922.00
1,964.50
1,913.00
1,915.50
1,915.33
8,739,818
Aug 4, 2026
1,918.50
1,928.00
1,890.00
1,914.50
1,914.33
6,267,337
Aug 3, 2026
1,947.50
1,963.50
1,906.00
1,909.50
1,909.33
5,577,528
Jul 31, 2026
1,930.50
1,949.00
1,917.00
1,931.50
1,931.32
6,864,229
Jul 30, 2026
1,988.50
1,996.00
1,935.50
1,940.00
1,939.82
7,053,270
Jul 29, 2026
2,027.00
2,048.00
1,981.50
2,007.00
2,006.82
8,561,514
Jul 28, 2026
1,969.50
2,096.00
1,926.00
2,029.00
2,028.82
18,384,145
Jul 27, 2026
1,940.00
1,980.50
1,932.00
1,961.00
1,960.82
13,332,269
Jul 24, 2026
1,893.00
1,934.00
1,893.00
1,919.50
1,919.33
5,843,511
Jul 23, 2026
1,894.50
1,905.50
1,866.00
1,905.50
1,905.33
8,014,104
Jul 22, 2026
1,887.00
1,936.50
1,880.50
1,910.50
1,910.33
4,480,767
Jul 21, 2026
1,858.00
1,913.50
1,850.50
1,893.00
1,892.83
19,807,883
Jul 20, 2026
1,909.00
1,922.50
1,880.50
1,882.00
1,881.83
9,594,992
Jul 17, 2026
1,966.00
1,982.00
1,868.00
1,916.50
1,916.33
13,825,954
Jul 16, 2026
1,904.00
1,958.00
1,896.00
1,956.00
1,955.82
5,093,467
Jul 15, 2026
1,920.50
1,929.00
1,903.00
1,916.50
1,916.33
8,356,406
Jul 14, 2026
1,956.00
1,961.50
1,905.00
1,920.50
1,920.33
4,280,130
Jul 13, 2026
1,960.00
1,983.50
1,934.00
1,953.50
1,953.32
4,209,866
Jul 10, 2026
1,963.50
1,981.00
1,954.00
1,961.50
1,961.32
6,366,224
Jul 9, 2026
1,960.00
1,982.50
1,951.00
1,959.50
1,959.32
5,592,972
Jul 8, 2026
1,990.50
1,990.50
1,964.00
1,979.50
1,979.32
4,243,788
Jul 7, 2026
1,998.00
2,031.00
1,982.00
2,003.00
2,002.82
4,183,854
Jul 6, 2026
2,025.00
2,049.00
1,967.50
1,983.00
1,982.82
15,158,597
Jul 3, 2026
2,005.00
2,015.00
1,988.00
2,015.00
2,014.82
2,548,758
Jul 2, 2026
1,949.00
2,014.00
1,943.00
2,004.00
2,003.82
17,567,408
Jul 1, 2026
1,981.00
1,992.50
1,930.00
1,930.00
1,929.82
8,818,923
Jun 30, 2026
1,999.50
2,009.00
1,946.00
1,981.00
1,980.82
13,958,407
Jun 29, 2026
1,995.00
1,998.50
1,969.00
1,979.50
1,979.32
9,719,034
Jun 26, 2026
1,972.50
1,996.50
1,945.00
1,983.00
1,982.82
13,838,097
Jun 25, 2026
1,949.00
1,991.00
1,926.50
1,983.50
1,983.32
8,999,812
Jun 24, 2026
1,967.00
1,984.50
1,950.00
1,950.00
1,949.82
5,924,446
Jun 23, 2026
1,915.00
1,971.50
1,911.00
1,957.50
1,957.32
8,306,059
Jun 22, 2026
1,925.00
1,932.50
1,911.50
1,924.50
1,924.32
3,567,970
Jun 19, 2026
1,926.00
1,943.00
1,917.00
1,925.50
1,925.32
15,121,492
Jun 18, 2026
1,976.00
1,978.50
1,906.00
1,923.00
1,922.83
7,565,888
Jun 17, 2026
1,948.50
1,974.50
1,935.00
1,972.50
1,972.32
4,713,670
Jun 16, 2026
1,955.50
1,968.50
1,940.00
1,950.00
1,949.82
6,759,886
Jun 15, 2026
1,984.00
1,989.50
1,953.32
1,958.00
1,957.82
7,053,702
Jun 12, 2026
1,963.50
2,011.00
1,958.00
1,984.00
1,983.82
5,539,233
Jun 11, 2026
1,914.00
1,973.00
1,910.50
1,962.50
1,962.32
7,723,449
Jun 10, 2026
1,915.50
1,929.50
1,890.50
1,921.50
1,921.33
6,411,680
Jun 9, 2026
1,888.00
1,912.04
1,839.00
1,903.50
1,903.33
9,722,637
Jun 8, 2026
1,936.50
1,942.50
1,904.50
1,913.00
1,912.83
4,170,780
Jun 5, 2026
1,915.50
1,940.00
1,908.00
1,938.00
1,937.82
6,351,418
Jun 4, 2026
1,859.50
1,904.00
1,859.00
1,902.00
1,901.83
12,975,306
Jun 3, 2026
1,817.50
1,857.00
1,813.00
1,851.50
1,851.33
8,184,176
Jun 2, 2026
1,840.00
1,842.50
1,805.00
1,820.50
1,820.33
6,581,791
Jun 1, 2026
1,866.00
1,883.00
1,832.00
1,842.50
1,842.33
4,512,921
May 29, 2026
1,919.50
1,920.50
1,881.50
1,881.50
1,881.33
20,434,515
May 28, 2026
1,921.50
2,191.00
1,905.00
1,918.00
1,917.83
6,886,563
May 27, 2026
1,893.50
1,943.00
1,893.50
1,939.50
1,939.32
5,899,235
May 26, 2026
1,931.50
1,943.00
1,900.00
1,925.00
1,924.82
5,173,718
May 22, 2026
1,925.00
1,928.00
1,905.79
1,915.00
1,914.83
5,934,132
May 21, 2026
1,894.00
1,919.35
1,881.50
1,914.50
1,914.33
3,472,162
May 20, 2026
1,900.00
1,914.50
1,885.50
1,898.50
1,898.33
4,658,204
May 19, 2026
1,879.00
1,909.00
1,690.00
1,902.00
1,901.83
4,651,353
May 18, 2026
1,855.50
1,883.00
1,846.00
1,876.50
1,876.33
3,355,419
May 15, 2026
1,880.00
1,900.00
1,855.50
1,862.50
1,862.33
11,582,703
May 14, 2026
17
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
1,872.50
1,891.00
1,868.50
1,872.50
1,872.33
4,264,268
May 13, 2026
1,886.00
1,897.50
1,864.00
1,886.00
1,885.66
5,076,082
May 12, 2026
1,822.50
1,891.50
1,822.00
1,891.50
1,891.16
12,115,794
May 11, 2026
1,858.00
1,870.00
1,841.00
1,844.50
1,844.17
9,314,552
May 8, 2026
1,855.00
1,857.50
1,831.50
1,843.00
1,842.67
6,109,465
May 7, 2026
1,878.00
1,886.50
1,855.50
1,873.25
1,872.91
14,919,411
May 6, 2026
1,870.50
1,891.00
1,864.83
1,875.00
1,874.66
8,582,557
May 5, 2026
1,891.00
1,896.50
1,845.00
1,857.00
1,856.66
7,779,936
May 1, 2026
1,928.00
1,930.50
1,892.50
1,901.00
1,900.66
4,931,210
Apr 30, 2026
1,907.00
1,959.00
1,900.50
1,928.50
1,928.15
10,953,651
Apr 29, 2026
2,050.00
2,051.00
1,850.50
1,918.00
1,917.65
14,906,163
Apr 28, 2026
1,964.50
2,038.00
1,964.50
2,028.00
2,027.63
10,394,393
Apr 27, 2026
2,018.00
2,023.00
1,999.00
2,016.00
2,015.64
10,820,068
Apr 24, 2026
2,070.00
2,071.00
2,020.00
2,020.00
2,019.63
4,690,234
Apr 23, 2026
2,055.00
2,083.00
2,050.00
2,076.00
2,075.62
9,032,638
Apr 22, 2026
2,082.00
2,095.00
2,072.00
2,075.00
2,074.62
6,988,928
Apr 21, 2026
2,124.00
2,131.00
2,071.00
2,082.00
2,081.62
5,987,464
Apr 20, 2026
2,145.00
2,156.00
2,133.00
2,144.00
2,143.61
4,716,387
Apr 17, 2026
2,122.00
2,144.00
2,114.00
2,144.00
2,143.61
5,136,004
Apr 16, 2026
2,121.00
2,136.00
2,115.00
2,123.00
2,122.62
4,359,416
Apr 15, 2026
2,198.00
2,202.00
2,131.00
2,131.00
2,130.61
6,009,320
Apr 14, 2026
2,170.00
2,195.00
2,164.00
2,190.00
2,189.60
4,785,994
Apr 13, 2026
2,151.00
2,181.00
2,151.00
2,170.00
2,169.61
6,948,126
Apr 10, 2026
2,156.00
2,196.00
2,156.00
2,176.00
2,175.61
8,127,997
Apr 9, 2026
2,141.00
2,167.00
2,123.96
2,167.00
2,166.61
6,632,896
Apr 8, 2026
2,126.00
2,142.00
2,104.00
2,125.00
2,124.62
9,483,168
Apr 7, 2026
2,129.00
2,138.00
2,083.00
2,096.00
2,095.62
5,859,060
Apr 2, 2026
2,097.00
2,161.00
2,090.00
2,144.00
2,143.61
6,449,638
Apr 1, 2026
2,072.00
2,126.00
2,072.00
2,107.00
2,106.62
6,205,102
Mar 31, 2026
2,064.00
2,087.00
2,064.00
2,064.00
2,063.63
15,707,549
Mar 30, 2026
2,051.00
2,071.00
2,044.00
2,063.00
2,062.63
9,874,125
Mar 27, 2026
2,041.00
2,060.29
2,022.68
2,049.00
2,048.63
6,241,725
Mar 26, 2026
2,035.00
2,072.00
2,035.00
2,047.00
2,046.63
12,704,866
Mar 25, 2026
1,991.50
2,054.00
1,989.00
2,054.00
2,053.63
11,610,288
Mar 24, 2026
1,943.50
1,977.00
1,933.00
1,977.00
1,976.64
7,832,837
Mar 23, 2026
1,926.00
1,966.50
1,906.28
1,937.00
1,936.65
12,421,856
Mar 20, 2026
1,960.00
1,968.50
1,940.00
1,950.50
1,950.15
14,988,736
Mar 19, 2026
1,951.50
1,976.50
1,943.50
1,956.00
1,955.65
7,175,585
Mar 18, 2026
2,010.00
2,014.00
1,945.50
1,972.50
1,972.14
8,291,698
Mar 17, 2026
2,032.00
2,037.00
2,002.00
2,013.00
2,012.64
11,965,133
Mar 16, 2026
2,037.00
2,053.00
2,025.00
2,026.00
2,025.63
6,816,119
Mar 13, 2026
2,029.00
2,063.00
2,025.00
2,031.00
2,030.63
8,609,433
Mar 12, 2026
2,053.00
2,058.00
2,015.00
2,031.00
2,030.63
7,904,642
Mar 11, 2026
2,063.00
2,078.00
2,045.52
2,066.00
2,065.63
4,933,473
Mar 10, 2026
2,067.00
2,086.00
2,051.00
2,064.00
2,063.63
9,407,748
Mar 9, 2026
1,994.00
2,051.00
1,987.50
2,046.00
2,045.63
9,596,367
Mar 6, 2026
2,080.00
2,080.36
2,028.00
2,038.00
2,037.63
5,642,056
Mar 5, 2026
2,114.00
2,135.00
2,071.00
2,076.00
2,075.62
8,767,150
Mar 4, 2026
2,125.00
2,150.00
2,109.00
2,115.00
2,114.62
6,323,058
Mar 3, 2026
2,165.00
2,173.00
2,115.00
2,122.00
2,121.62
6,690,212
Mar 2, 2026
2,194.00
2,196.00
2,170.00
2,180.00
2,179.61
6,966,860
Feb 27, 2026
2,166.00
2,201.13
2,153.00
2,201.00
2,200.60
14,108,340
Feb 26, 2026
2,196.00
2,222.00
2,154.00
2,167.00
2,166.61
7,371,406
Feb 25, 2026
2,182.00
2,217.00
2,176.00
2,214.00
2,213.60
11,629,183
Feb 24, 2026
2,194.00
2,218.00
2,175.00
2,201.00
2,200.60
6,378,598
Feb 23, 2026
2,206.00
2,214.00
2,183.00
2,206.00
2,205.60
6,742,367
Feb 20, 2026
2,237.00
2,244.00
2,199.60
2,213.00
2,212.60
33,733,364
Feb 19, 2026
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
2,252.00
2,265.00
2,216.00
2,226.00
2,225.60
12,562,950
Feb 18, 2026
2,243.00
2,282.00
2,243.00
2,268.00
2,267.41
13,281,247
Feb 17, 2026
2,194.00
2,260.00
2,189.00
2,239.00
2,238.42
9,156,007
Feb 16, 2026
2,172.00
2,187.00
2,153.00
2,184.00
2,183.43
8,105,838
Feb 13, 2026
2,170.00
2,171.00
2,137.00
2,165.00
2,164.44
13,837,732
Feb 12, 2026
2,143.00
2,149.00
2,110.00
2,141.00
2,140.44
4,836,166
Feb 11, 2026
2,161.00
2,168.00
2,125.80
2,150.00
2,149.44
8,125,558
Feb 10, 2026
2,163.00
2,187.00
2,131.00
2,168.00
2,167.44
16,787,539
Feb 9, 2026
2,200.00
2,219.00
2,156.00
2,159.00
2,158.44
19,200,085
Feb 6, 2026
2,166.00
2,199.00
2,151.00
2,198.00
2,197.43
8,479,176
Feb 5, 2026
2,090.00
2,196.00
2,083.00
2,180.00
2,179.43
16,401,248
Feb 4, 2026
1,935.50
2,111.50
1,920.00
2,080.00
2,079.46
16,789,757
Feb 3, 2026
1,922.50
1,945.50
1,919.00
1,945.50
1,944.99
6,776,760
Feb 2, 2026
1,882.50
1,927.50
1,875.00
1,925.00
1,924.50
12,847,687
Jan 30, 2026
1,836.00
1,876.61
1,823.00
1,876.50
1,876.01
8,925,067
Jan 29, 2026
1,812.00
1,859.00
1,811.00
1,852.00
1,851.52
9,994,118
Jan 28, 2026
1,842.50
1,851.50
1,810.00
1,817.50
1,817.03
12,028,812
Jan 27, 2026
1,834.00
1,865.50
1,832.50
1,862.50
1,862.01
4,702,983
Jan 26, 2026
1,802.50
1,833.00
1,795.00
1,828.50
1,828.02
3,635,869
Jan 23, 2026
1,814.00
1,814.00
1,796.00
1,801.00
1,800.53
9,063,475
Jan 22, 2026
1,792.50
1,808.00
1,776.50
1,804.50
1,804.03
4,821,354
Jan 21, 2026
1,786.50
1,799.00
1,777.00
1,787.50
1,787.03
6,415,514
Jan 20, 2026
1,802.00
1,805.50
1,774.00
1,795.50
1,795.03
7,499,502
Jan 19, 2026
1,800.00
1,816.00
1,793.00
1,816.00
1,815.53
5,057,573
Jan 16, 2026
1,838.00
1,845.50
1,795.00
1,816.50
1,816.03
14,633,608
Jan 15, 2026
1,890.50
1,896.00
1,844.50
1,848.00
1,847.52
4,981,120
Jan 14, 2026
1,856.50
1,880.50
1,852.00
1,880.50
1,880.01
6,553,009
Jan 13, 2026
1,868.50
1,874.50
1,833.00
1,858.00
1,857.52
5,789,939
Jan 12, 2026
1,879.50
1,902.50
1,866.00
1,877.00
1,876.51
5,648,904
Jan 9, 2026
1,875.00
1,896.00
1,870.50
1,886.00
1,885.51
6,349,278
Jan 8, 2026
1,891.50
1,908.50
1,880.00
1,891.00
1,890.51
6,027,997
Jan 7, 2026
1,902.00
1,909.73
1,869.50
1,901.50
1,901.00
7,533,262
Jan 6, 2026
1,818.00
1,905.50
1,817.00
1,899.50
1,899.01
11,459,675
Jan 5, 2026
1,846.00
1,848.50
1,799.84
1,820.50
1,820.03
5,346,047
Jan 2, 2026
1,828.00
1,849.00
1,820.50
1,831.50
1,831.02
5,189,320
Dec 31, 2025
1,833.50
1,835.36
1,824.00
1,824.50
1,824.02
2,468,549
Dec 30, 2025
1,815.00
1,835.50
1,812.50
1,830.50
1,830.02
3,231,953
Dec 29, 2025
1,815.50
1,824.00
1,809.84
1,823.00
1,822.53
3,648,254
Dec 24, 2025
1,803.50
1,806.00
1,793.00
1,805.50
1,805.03
1,462,315
Dec 23, 2025
1,809.50
1,823.00
1,804.50
1,814.50
1,814.03
5,327,391
Dec 22, 2025
1,808.50
1,820.50
1,803.50
1,810.00
1,809.53
6,968,260
Dec 19, 2025
1,805.00
2,057.70
1,798.50
1,822.00
1,821.53
20,122,460
Dec 18, 2025
1,817.50
1,824.00
1,797.50
1,812.50
1,812.03
7,353,127
Dec 17, 2025
1,826.00
1,850.50
1,823.50
1,833.50
1,833.02
10,914,671
Dec 16, 2025
1,844.50
1,850.00
1,815.86
1,819.50
1,819.03
7,637,179
Dec 15, 2025
1,819.00
1,838.50
1,810.00
1,833.50
1,833.02
10,789,793
Dec 12, 2025
1,816.50
1,838.00
1,815.00
1,824.50
1,824.02
11,917,528
Dec 11, 2025
1,805.00
1,821.00
1,792.50
1,821.00
1,820.53
8,075,614
Dec 10, 2025
1,780.00
1,808.00
1,769.50
1,803.50
1,803.03
6,940,562
Dec 9, 2025
1,821.00
1,822.50
1,779.50
1,783.00
1,782.54
8,160,060
Dec 8, 2025
1,812.50
1,822.00
1,802.50
1,820.50
1,820.03
5,964,836
Dec 5, 2025
1,826.50
1,833.50
1,796.00
1,805.00
1,804.53
4,275,805
Dec 4, 2025
1,827.50
1,853.50
1,818.50
1,826.00
1,825.52
9,014,389
Dec 3, 2025
1,835.00
1,848.50
1,830.00
1,833.00
1,832.52
9,069,137
Dec 2, 2025
1,786.50
1,828.00
1,781.00
1,819.00
1,818.53
8,474,628
Dec 1, 2025
1,790.50
1,823.50
1,783.00
1,800.00
1,799.53
12,683,882
Nov 28, 2025
1,809.50
1,810.00
1,785.50
1,791.00
1,790.53
4,299,804
Nov 27, 2025
1,805.00
1,812.00
1,795.50
1,802.00
1,801.53
8,413,945
Nov 26, 2025
1,798.50
1,820.00
1,794.50
1,814.00
1,813.53
10,807,792
Nov 25, 2025
1,789.50
1,809.00
1,778.00
1,795.00
1,794.53
9,012,873
Nov 24, 2025
1,793.50
1,794.18
1,774.50
1,794.00
1,793.53
22,546,181
Nov 21, 2025
1,756.50
1,788.00
1,753.00
1,788.00
1,787.53
8,672,000
Nov 20, 2025
1,778.00
1,783.00
1,755.00
1,760.50
1,760.04
8,550,829
Nov 19, 2025
1,784.00
1,788.00
1,772.50
1,772.50
1,772.04
8,033,376
Nov 18, 2025
1,799.00
1,805.50
1,771.00
1,787.00
1,786.53
10,583,101
Nov 17, 2025
1,781.50
1,801.00
1,779.00
1,799.50
1,799.03
11,567,367
Nov 14, 2025
1,805.50
1,810.00
1,777.00
1,784.00
1,783.54
7,347,901
Nov 13, 2025
16
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
1,811.50
1,817.50
1,793.94
1,810.50
1,810.03
6,544,853
Nov 12, 2025
1,830.00
1,830.00
1,805.00
1,823.50
1,822.87
6,038,708
Nov 11, 2025
1,795.50
1,826.00
1,783.50
1,824.50
1,823.86
4,414,582
Nov 10, 2025
1,757.00
1,779.50
1,753.50
1,772.00
1,771.38
10,820,320
Nov 7, 2025
1,793.50
1,793.50
1,756.50
1,768.50
1,767.88
7,168,260
Nov 6, 2025
1,788.00
1,788.00
1,769.00
1,778.50
1,777.88
12,858,364
Nov 5, 2025
1,795.00
1,799.00
1,779.00
1,788.00
1,787.38
8,393,764
Nov 4, 2025
1,765.00
1,791.00
1,747.00
1,789.50
1,788.88
14,469,995
Nov 3, 2025
1,782.50
1,788.21
1,755.00
1,757.00
1,756.39
6,675,438
Oct 31, 2025
1,794.00
1,794.00
1,759.00
1,780.50
1,779.88
7,484,230
Oct 30, 2025
1,749.00
1,784.00
1,722.50
1,783.00
1,782.38
9,998,506
