LSE - Delayed Quote
GBp
Hill & Smith PLC (HILS.L)
2,965.00
-75.00
(-2.47%)
At close: October 30 at 4:35:13 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
3,110.00
3,110.00
2,965.00
2,965.00
2,965.00
117,183
Oct 29, 2026
3,045.00
3,065.00
3,010.00
3,040.00
3,040.00
91,520
Oct 28, 2026
3,050.00
3,070.00
3,010.00
3,020.00
3,020.00
74,049
Oct 27, 2026
2,840.00
3,030.00
2,840.00
3,020.00
3,020.00
161,660
Oct 26, 2026
2,825.00
2,910.00
2,815.00
2,905.00
2,905.00
103,429
Oct 23, 2026
2,960.00
2,960.00
2,845.00
2,855.00
2,855.00
96,365
Oct 22, 2026
2,945.00
2,970.00
2,895.00
2,895.00
2,895.00
115,578
Oct 21, 2026
2,960.00
2,993.54
2,945.00
2,975.00
2,975.00
179,094
Oct 20, 2026
2,970.00
3,000.00
2,945.00
2,970.00
2,970.00
133,626
Oct 19, 2026
3,030.00
3,037.50
2,980.00
3,000.00
3,000.00
181,538
Oct 16, 2026
3,015.00
3,070.00
3,015.00
3,035.00
3,035.00
150,470
Oct 15, 2026
3,010.00
3,040.00
2,935.00
3,025.00
3,025.00
394,438
Oct 14, 2026
3,010.00
3,100.00
3,010.00
3,055.00
3,055.00
156,861
Oct 13, 2026
3,080.00
3,088.13
3,015.00
3,040.00
3,040.00
159,321
Oct 12, 2026
3,130.00
3,130.00
3,026.27
3,070.00
3,070.00
85,981
Oct 9, 2026
3,020.00
3,100.00
3,020.00
3,050.00
3,050.00
494,162
Oct 8, 2026
3,050.00
3,080.00
2,980.00
3,000.00
3,000.00
607,806
Oct 7, 2026
3,225.00
3,240.00
3,075.00
3,100.00
3,100.00
148,063
Oct 6, 2026
3,300.00
3,345.00
3,240.00
3,255.00
3,255.00
201,791
Oct 5, 2026
3,205.00
3,295.00
3,205.00
3,295.00
3,295.00
156,732
Oct 2, 2026
3,270.00
3,290.00
3,220.00
3,270.00
3,270.00
1,118,941
Oct 1, 2026
3,295.00
3,323.50
3,220.00
3,245.00
3,245.00
156,723
Sep 30, 2026
3,285.00
3,330.00
3,285.00
3,320.00
3,320.00
285,225
Sep 29, 2026
3,205.00
3,330.00
3,205.00
3,275.00
3,275.00
120,102
Sep 28, 2026
3,330.00
3,330.00
3,245.41
3,260.00
3,260.00
128,674
Sep 25, 2026
3,200.00
3,330.00
3,173.08
3,250.00
3,250.00
281,081
Sep 24, 2026
3,145.00
3,195.00
3,115.00
3,140.00
3,140.00
177,216
Sep 23, 2026
3,130.00
3,180.00
3,110.00
3,155.00
3,155.00
114,473
Sep 22, 2026
3,100.00
3,172.50
3,085.00
3,140.00
3,140.00
169,687
Sep 21, 2026
2,910.00
3,145.00
2,910.00
3,100.00
3,100.00
152,525
Sep 18, 2026
2,845.00
3,045.00
2,845.00
3,025.00
3,025.00
423,981
Sep 17, 2026
2,815.00
2,935.00
2,815.00
2,910.00
2,910.00
118,009
Sep 16, 2026
2,795.00
2,890.00
2,795.00
2,875.00
2,875.00
280,686
Sep 15, 2026
2,840.00
2,865.00
2,795.00
2,850.00
2,850.00
188,685
Sep 14, 2026
2,800.00
2,835.00
2,795.00
2,815.00
2,815.00
209,130
Sep 11, 2026
2,860.00
2,870.00
2,820.00
2,840.00
2,840.00
358,711
Sep 10, 2026
2,940.00
2,940.00
2,820.00
2,825.00
2,825.00
82,653
Sep 9, 2026
2,875.00
2,900.00
2,845.00
2,870.00
2,870.00
118,380
Sep 8, 2026
2,865.00
2,950.00
2,865.00
2,890.00
2,890.00
116,280
Sep 7, 2026
2,995.00
2,995.00
2,900.00
2,940.00
2,940.00
53,666
Sep 4, 2026
2,865.00
2,925.00
2,865.00
2,920.00
2,920.00
116,295
Sep 3, 2026
2,835.00
2,915.00
2,835.00
2,880.00
2,880.00
96,097
Sep 2, 2026
2,900.00
2,910.00
2,865.00
2,880.00
2,880.00
136,102
Sep 1, 2026
2,995.00
3,005.00
2,900.00
2,900.00
2,900.00
548,981
Aug 28, 2026
2,945.00
3,014.75
2,945.00
2,995.00
2,995.00
367,965
Aug 27, 2026
2,995.00
2,995.00
2,925.00
2,945.00
2,945.00
66,025
Aug 26, 2026
2,905.00
2,960.00
2,905.00
2,935.00
2,935.00
226,407
Aug 25, 2026
2,805.00
2,940.00
2,805.00
2,915.00
2,915.00
143,541
Aug 24, 2026
2,880.00
2,925.00
2,865.00
2,885.00
2,885.00
103,905
Aug 21, 2026
2,925.00
2,925.00
2,880.00
2,900.00
2,900.00
104,637
Aug 20, 2026
2,880.00
2,945.25
2,860.00
2,880.00
2,880.00
113,241
Aug 19, 2026
2,880.00
2,985.00
2,880.00
2,945.00
2,945.00
292,287
Aug 18, 2026
3,130.00
3,130.00
2,915.00
2,935.00
2,935.00
256,993
Aug 17, 2026
2,960.00
3,080.00
2,945.00
3,040.00
3,040.00
254,916
Aug 14, 2026
2,865.00
2,935.00
2,865.00
2,930.00
2,930.00
154,279
Aug 13, 2026
2,965.00
2,975.00
2,865.00
2,930.00
2,930.00
212,827
Aug 12, 2026
3,125.00
3,220.00
2,890.00
2,935.00
2,935.00
617,111
Aug 11, 2026
3,055.00
3,100.00
3,005.15
3,085.00
3,085.00
194,511
Aug 10, 2026
3,100.00
3,150.00
3,060.00
3,060.00
3,060.00
143,806
Aug 7, 2026
3,045.00
3,125.00
3,045.00
3,095.00
3,095.00
86,346
Aug 6, 2026
3,010.00
3,110.00
3,010.00
3,090.00
3,090.00
265,983
Aug 5, 2026
2,970.00
3,015.00
2,938.33
3,010.00
3,010.00
193,923
Aug 4, 2026
2,925.00
2,960.00
2,910.00
2,925.00
2,925.00
181,774
Aug 3, 2026
2,890.00
2,925.00
2,835.00
2,910.00
2,910.00
110,428
Jul 31, 2026
2,825.00
2,935.00
2,825.00
2,850.00
2,850.00
133,488
Jul 30, 2026
2,850.00
2,905.00
2,828.68
2,880.00
2,880.00
309,584
Jul 29, 2026
2,975.00
3,000.00
2,843.54
2,855.00
2,855.00
213,276
Jul 28, 2026
2,980.00
3,010.00
2,945.00
2,975.00
2,975.00
176,216
Jul 27, 2026
3,080.00
3,080.00
2,985.00
2,990.00
2,990.00
109,724
Jul 24, 2026
3,060.00
3,105.00
3,017.50
3,030.00
3,030.00
487,797
Jul 23, 2026
3,005.00
3,145.00
2,935.00
3,045.00
3,045.00
263,960
Jul 22, 2026
3,020.00
3,050.00
2,970.00
3,025.00
3,025.00
388,067
Jul 21, 2026
2,900.00
3,020.00
2,900.00
3,015.00
3,015.00
112,801
Jul 20, 2026
2,965.00
3,010.00
2,930.00
2,955.00
2,955.00
194,921
Jul 17, 2026
2,985.00
2,995.00
2,953.65
2,995.00
2,995.00
132,203
Jul 16, 2026
3,030.00
3,030.00
2,955.00
2,990.00
2,990.00
186,444
Jul 15, 2026
2,890.00
2,975.00
2,890.00
2,955.00
2,955.00
188,453
Jul 14, 2026
2,910.00
2,940.00
2,880.00
2,935.00
2,935.00
133,260
Jul 13, 2026
2,925.00
2,930.00
2,860.00
2,900.00
2,900.00
268,250
Jul 10, 2026
2,890.00
2,925.00
2,860.00
2,925.00
2,925.00
184,697
Jul 9, 2026
2,735.00
2,885.00
2,735.00
2,885.00
2,885.00
158,291
Jul 8, 2026
2,820.00
2,822.86
2,750.00
2,815.00
2,815.00
221,342
Jul 7, 2026
2,825.00
2,860.00
2,810.00
2,835.00
2,835.00
125,420
Jul 6, 2026
2,845.00
2,860.00
2,790.00
2,840.00
2,840.00
94,818
Jul 3, 2026
2,825.00
2,860.00
2,800.00
2,855.00
2,855.00
105,634
Jul 2, 2026
2,780.00
2,830.00
2,755.00
2,805.00
2,805.00
180,899
Jul 1, 2026
2,740.00
2,800.00
2,720.00
2,795.00
2,795.00
187,195
Jun 30, 2026
2,780.00
2,780.44
2,740.00
2,745.00
2,745.00
296,042
Jun 29, 2026
2,750.00
2,805.00
2,735.00
2,745.00
2,745.00
209,722
Jun 26, 2026
2,750.00
2,785.00
2,710.00
2,760.00
2,760.00
117,335
Jun 25, 2026
2,800.00
2,830.00
2,725.00
2,760.00
2,760.00
313,780
Jun 24, 2026
2,795.00
2,830.00
2,765.00
2,790.00
2,790.00
211,234
Jun 23, 2026
2,800.00
2,840.00
2,755.00
2,805.00
2,805.00
137,813
Jun 22, 2026
2,860.00
2,875.00
2,840.00
2,865.00
2,865.00
86,281
Jun 19, 2026
2,875.00
2,895.00
2,845.00
2,865.00
2,865.00
235,809
Jun 18, 2026
2,845.00
2,892.50
2,820.00
2,875.00
2,875.00
146,514
Jun 17, 2026
2,855.00
2,865.00
2,795.00
2,845.00
2,845.00
151,725
Jun 16, 2026
2,825.00
2,850.00
2,815.00
2,850.00
2,850.00
231,012
Jun 15, 2026
2,880.00
2,910.58
2,815.00
2,825.00
2,825.00
239,241
Jun 12, 2026
2,800.00
2,875.00
2,763.91
2,845.00
2,845.00
183,210
Jun 11, 2026
2,720.00
2,805.00
2,720.00
2,770.00
2,770.00
263,034
Jun 10, 2026
2,755.00
2,800.00
2,720.00
2,760.00
2,760.00
171,154
Jun 9, 2026
2,775.00
2,840.00
2,755.00
2,755.00
2,755.00
131,758
Jun 8, 2026
2,760.00
2,805.00
2,735.00
2,780.00
2,780.00
264,829
Jun 5, 2026
2,715.00
2,835.00
2,715.00
2,795.00
2,795.00
130,081
Jun 4, 2026
2,755.00
2,780.00
2,725.00
2,775.00
2,775.00
136,340
Jun 3, 2026
2,720.00
2,760.00
2,700.00
2,740.00
2,740.00
110,610
Jun 2, 2026
2,740.00
2,770.00
2,720.00
2,720.00
2,720.00
152,789
Jun 1, 2026
2,770.00
2,770.00
2,675.00
2,690.00
2,690.00
205,922
May 29, 2026
2,795.00
2,795.00
2,745.00
2,770.00
2,770.00
562,730
May 28, 2026
35
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
2,790.00
2,805.00
2,754.58
2,760.00
2,760.00
203,315
May 27, 2026
2,765.00
2,810.00
2,755.00
2,795.00
2,794.65
180,787
May 26, 2026
2,785.00
2,785.00
2,745.00
2,760.00
2,759.65
102,679
May 22, 2026
2,650.00
2,775.00
2,650.00
2,760.00
2,759.65
200,727
May 21, 2026
2,600.00
2,690.37
2,600.00
2,645.00
2,644.67
230,131
May 20, 2026
2,560.00
2,635.00
2,555.00
2,625.00
2,624.67
523,813
May 19, 2026
2,575.00
2,595.00
2,535.00
2,580.00
2,579.68
240,091
May 18, 2026
2,545.00
2,570.00
2,520.00
2,530.00
2,529.68
252,707
May 15, 2026
2,565.00
2,595.00
2,545.00
2,550.00
2,549.68
445,865
May 14, 2026
2,605.00
2,630.00
2,535.00
2,615.00
2,614.67
305,832
May 13, 2026
2,525.00
2,565.00
2,505.00
2,535.00
2,534.68
185,970
May 12, 2026
2,555.00
2,615.00
2,505.00
2,515.00
2,514.69
264,037
May 11, 2026
2,570.00
2,600.00
2,545.00
2,575.00
2,574.68
476,476
May 8, 2026
2,595.00
2,600.00
2,565.00
2,575.00
2,574.68
109,348
May 7, 2026
2,620.00
2,660.00
2,595.00
2,595.00
2,594.68
281,161
May 6, 2026
2,520.00
2,675.00
2,520.00
2,610.00
2,609.67
227,001
May 5, 2026
2,500.00
2,580.00
2,480.00
2,570.00
2,569.68
1,072,429
May 1, 2026
2,530.00
2,580.00
2,500.00
2,505.00
2,504.69
221,196
Apr 30, 2026
2,530.00
2,585.00
2,500.00
2,570.00
2,569.68
562,862
Apr 29, 2026
2,485.00
2,545.00
2,475.00
2,545.00
2,544.68
382,014
Apr 28, 2026
2,490.00
2,490.28
2,445.00
2,485.00
2,484.69
277,276
Apr 27, 2026
2,415.00
2,480.00
2,400.00
2,470.00
2,469.69
339,574
Apr 24, 2026
2,375.00
2,430.00
2,365.00
2,410.00
2,409.70
367,759
Apr 23, 2026
2,465.00
2,465.00
2,395.00
2,415.00
2,414.70
209,335
Apr 22, 2026
2,450.00
2,488.00
2,450.00
2,460.00
2,459.69
448,375
Apr 21, 2026
2,425.00
2,465.00
2,415.00
2,455.00
2,454.69
128,266
Apr 20, 2026
2,420.00
2,425.00
2,385.00
2,425.00
2,424.70
71,630
Apr 17, 2026
2,405.00
2,435.00
2,345.61
2,435.00
2,434.70
180,856
Apr 16, 2026
2,350.00
2,386.31
2,345.00
2,375.00
2,374.70
123,073
Apr 15, 2026
2,325.00
2,395.00
2,325.00
2,340.00
2,339.71
195,923
Apr 14, 2026
2,355.00
2,390.00
2,340.00
2,380.00
2,379.70
97,724
Apr 13, 2026
2,380.00
2,380.00
2,285.30
2,330.00
2,329.71
60,573
Apr 10, 2026
2,285.00
2,345.00
2,270.00
2,320.00
2,319.71
96,558
Apr 9, 2026
2,280.00
2,320.00
2,250.00
2,285.00
2,284.71
89,638
Apr 8, 2026
2,185.00
2,310.00
2,180.00
2,295.00
2,294.71
208,501
Apr 7, 2026
2,175.00
2,190.00
2,125.00
2,145.00
2,144.73
124,811
Apr 2, 2026
2,115.00
2,170.00
2,115.00
2,165.00
2,164.73
116,508
Apr 1, 2026
2,230.00
2,230.00
2,150.00
2,165.00
2,164.73
180,454
Mar 31, 2026
2,070.00
2,125.00
2,070.00
2,105.00
2,104.74
127,022
Mar 30, 2026
2,105.00
2,115.00
2,070.00
2,080.00
2,079.74
146,188
Mar 27, 2026
2,190.00
2,190.00
2,085.00
2,110.00
2,109.74
126,277
Mar 26, 2026
2,125.00
2,180.00
2,105.00
2,150.00
2,149.73
138,105
Mar 25, 2026
2,170.00
2,170.00
2,105.00
2,110.00
2,109.74
325,117
Mar 24, 2026
2,110.00
2,140.00
2,080.00
2,120.00
2,119.73
436,641
Mar 23, 2026
2,110.00
2,155.00
1,994.00
2,110.00
2,109.74
169,148
Mar 20, 2026
2,065.00
2,110.00
2,030.00
2,075.00
2,074.74
826,979
Mar 19, 2026
2,120.00
2,120.00
2,025.00
2,050.00
2,049.74
273,501
Mar 18, 2026
2,140.00
2,180.00
2,105.00
2,110.00
2,109.74
238,712
Mar 17, 2026
2,100.00
2,160.00
2,100.00
2,125.00
2,124.73
307,532
Mar 16, 2026
2,145.00
2,170.00
2,097.24
2,110.00
2,109.74
218,859
Mar 13, 2026
2,240.00
2,265.00
2,160.00
2,160.00
2,159.73
150,733
Mar 12, 2026
2,175.00
2,295.00
2,175.00
2,255.00
2,254.72
149,742
Mar 11, 2026
2,260.00
2,350.00
2,215.00
2,260.00
2,259.72
183,932
Mar 10, 2026
2,240.00
2,275.00
2,225.00
2,245.00
2,244.72
104,746
Mar 9, 2026
2,205.00
2,210.00
2,160.00
2,195.00
2,194.73
132,019
Mar 6, 2026
2,330.00
2,330.00
2,220.00
2,250.00
2,249.72
128,593
Mar 5, 2026
2,340.00
2,340.00
2,265.00
2,265.00
2,264.72
156,897
Mar 4, 2026
2,290.00
2,305.00
2,235.00
2,305.00
2,304.71
517,261
Mar 3, 2026
2,415.00
2,415.00
2,230.40
2,250.00
2,249.72
252,872
Mar 2, 2026
2,440.00
2,380.00
2,340.00
2,370.00
2,369.70
136,992
Feb 27, 2026
2,415.00
2,415.00
2,355.00
2,380.00
2,379.70
354,532
Feb 26, 2026
2,395.00
2,410.00
2,330.00
2,370.00
2,369.70
149,591
Feb 25, 2026
2,365.00
2,410.00
2,355.00
2,405.00
2,404.70
103,706
Feb 24, 2026
2,350.00
2,420.00
2,350.00
2,370.00
2,369.70
139,137
Feb 23, 2026
2,425.00
2,455.00
2,400.00
2,415.00
2,414.70
121,605
Feb 20, 2026
2,405.00
2,440.00
2,350.00
2,425.00
2,424.70
99,247
Feb 19, 2026
2,385.00
2,395.00
2,335.00
2,385.00
2,384.70
465,277
Feb 18, 2026
2,360.00
2,400.00
2,340.00
2,375.00
2,374.70
120,234
Feb 17, 2026
2,330.00
2,355.00
2,285.35
2,355.00
2,354.71
439,698
Feb 16, 2026
2,335.00
2,355.00
2,320.00
2,350.00
2,349.71
76,949
Feb 13, 2026
2,310.00
2,345.00
2,275.00
2,320.00
2,319.71
83,564
Feb 12, 2026
2,335.00
2,370.00
2,310.00
2,310.00
2,309.71
149,779
Feb 11, 2026
2,340.00
2,370.00
2,335.00
2,335.00
2,334.71
141,402
Feb 10, 2026
2,325.00
2,380.00
2,310.00
2,350.00
2,349.71
159,604
Feb 9, 2026
2,250.00
2,335.00
2,250.00
2,310.00
2,309.71
208,707
Feb 6, 2026
2,170.00
2,310.00
2,170.00
2,295.00
2,294.71
78,029
Feb 5, 2026
2,250.00
2,270.00
2,222.00
2,235.00
2,234.72
112,485
Feb 4, 2026
2,220.00
2,270.00
2,215.00
2,250.00
2,249.72
87,758
Feb 3, 2026
2,285.00
2,310.00
2,225.00
2,255.00
2,254.72
204,253
Feb 2, 2026
2,215.00
2,285.00
2,200.00
2,285.00
2,284.71
139,182
Jan 30, 2026
2,225.00
2,255.00
2,205.00
2,230.00
2,229.72
140,771
Jan 29, 2026
2,285.00
2,285.00
2,220.00
2,225.00
2,224.72
129,675
Jan 28, 2026
2,295.00
2,295.00
2,245.00
2,245.00
2,244.72
437,063
Jan 27, 2026
2,320.00
2,320.00
2,250.00
2,275.00
2,274.72
113,203
Jan 26, 2026
2,340.00
2,365.00
2,265.00
2,280.00
2,279.71
78,389
Jan 23, 2026
2,280.00
2,350.00
2,280.00
2,340.00
2,339.71
86,962
Jan 22, 2026
2,260.00
2,355.00
2,260.00
2,340.00
2,339.71
185,744
Jan 21, 2026
2,185.00
2,280.00
2,185.00
2,250.00
2,249.72
165,061
Jan 20, 2026
2,275.00
2,300.00
2,230.00
2,230.00
2,229.72
136,152
Jan 19, 2026
2,300.00
2,340.00
2,284.50
2,290.00
2,289.71
72,309
Jan 16, 2026
2,360.00
2,365.00
2,325.00
2,330.00
2,329.71
103,150
Jan 15, 2026
2,320.00
2,375.00
2,290.00
2,360.00
2,359.70
114,888
Jan 14, 2026
2,285.00
2,310.00
2,275.00
2,285.00
2,284.71
83,852
Jan 13, 2026
2,310.00
2,310.00
2,245.00
2,285.00
2,284.71
369,730
Jan 12, 2026
2,305.00
2,310.00
2,255.20
2,310.00
2,309.71
166,315
Jan 9, 2026
2,280.00
2,315.00
2,250.00
2,295.00
2,294.71
61,267
Jan 8, 2026
2,280.00
2,300.00
2,225.00
2,270.00
2,269.72
352,716
Jan 7, 2026
2,235.00
2,296.00
2,215.00
2,295.00
2,294.71
163,704
Jan 6, 2026
2,250.00
2,250.00
2,195.00
2,245.00
2,244.72
166,856
Jan 5, 2026
2,170.00
2,222.20
2,145.00
2,220.00
2,219.72
250,982
Jan 2, 2026
2,180.00
2,180.00
2,125.00
2,155.00
2,154.73
286,873
Dec 31, 2025
2,160.00
2,168.88
2,130.00
2,140.00
2,139.73
15,013
Dec 30, 2025
2,190.00
2,190.00
2,140.00
2,160.00
2,159.73
47,722
Dec 29, 2025
2,170.00
2,190.00
2,150.00
2,170.00
2,169.73
56,754
Dec 24, 2025
2,165.00
2,200.00
2,145.00
2,170.00
2,169.73
18,569
Dec 23, 2025
2,180.00
2,180.00
2,135.00
2,160.00
2,159.73
49,462
Dec 22, 2025
2,165.00
2,185.00
2,145.00
2,165.00
2,164.73
209,185
Dec 19, 2025
2,125.00
2,200.00
2,125.00
2,175.00
2,174.73
150,130
Dec 18, 2025
2,160.00
2,180.00
2,110.00
2,160.00
2,159.73
137,217
Dec 17, 2025
2,225.00
2,225.00
2,145.00
2,145.00
2,144.73
129,458
Dec 16, 2025
2,175.00
2,205.00
2,165.00
2,175.00
2,174.73
178,766
Dec 15, 2025
2,240.00
2,240.00
2,165.00
2,185.00
2,184.73
152,093
Dec 12, 2025
2,200.00
2,220.00
2,175.00
2,175.00
2,174.73
104,381
Dec 11, 2025
2,245.00
2,245.00
2,185.00
2,190.00
2,189.73
94,145
Dec 10, 2025
2,180.00
2,250.00
2,180.00
2,215.00
2,214.72
76,367
Dec 9, 2025
2,215.00
2,250.00
2,215.00
2,240.00
2,239.72
86,352
Dec 8, 2025
2,305.00
2,305.00
2,225.00
2,235.00
2,234.72
84,551
Dec 5, 2025
2,265.00
2,290.00
2,250.00
2,265.00
2,264.72
109,301
Dec 4, 2025
2,300.00
2,300.00
2,263.81
2,265.00
2,264.72
231,666
Dec 3, 2025
2,230.00
2,280.00
2,230.00
2,265.00
2,264.72
185,247
Dec 2, 2025
2,240.00
2,260.00
2,220.00
2,260.00
2,259.72
111,061
Dec 1, 2025
2,250.00
2,255.00
2,210.00
2,240.00
2,239.72
95,046
Nov 28, 2025
2,225.00
2,255.00
2,200.00
2,255.00
2,254.72
135,847
Nov 27, 2025
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
2,225.00
2,230.00
2,175.00
2,215.00
2,214.72
77,930
Nov 26, 2025
2,210.00
2,240.00
2,195.00
2,200.00
2,199.54
125,673
Nov 25, 2025
2,170.00
2,235.00
2,147.65
2,195.00
2,194.55
330,179
Nov 24, 2025
2,175.00
2,195.00
2,137.54
2,165.00
2,164.55
407,936
Nov 21, 2025
2,105.00
2,147.50
2,100.00
2,130.00
2,129.56
89,020
Nov 20, 2025
2,095.00
2,185.00
2,095.00
2,135.00
2,134.56
117,994
Nov 19, 2025
2,055.00
2,146.56
2,055.00
2,130.00
2,129.56
79,442
Nov 18, 2025
2,085.00
2,120.10
2,060.00
2,080.00
2,079.57
156,028
Nov 17, 2025
2,135.00
2,155.00
2,120.00
2,125.00
2,124.56
132,022
Nov 14, 2025
2,150.00
2,150.00
2,097.85
2,130.00
2,129.56
99,145
Nov 13, 2025
2,175.00
2,175.00
2,130.00
2,145.00
2,144.56
162,356
Nov 12, 2025
2,145.00
2,185.00
2,135.00
2,160.00
2,159.55
51,566
Nov 11, 2025
2,145.00
2,165.00
2,140.00
2,145.00
2,144.56
120,997
Nov 10, 2025
2,120.00
2,135.00
2,090.00
2,125.00
2,124.56
85,964
Nov 7, 2025
2,150.00
2,150.52
2,075.00
2,095.00
2,094.57
101,184
Nov 6, 2025
2,135.00
2,205.00
2,115.00
2,125.00
2,124.56
106,198
Nov 5, 2025
2,120.00
2,190.00
2,120.00
2,190.00
2,189.55
105,634
Nov 4, 2025
2,155.00
2,175.00
2,125.00
2,150.00
2,149.55
120,309
Nov 3, 2025
2,190.00
2,190.00
2,138.75
2,175.00
2,174.55
64,806
Oct 31, 2025
2,130.00
2,180.00
2,130.00
2,155.00
2,154.55
81,850
Oct 30, 2025
2,180.00
2,185.00
2,150.00
2,160.00
2,159.55
70,986
