LSE - Delayed Quote
GBp
3i Group Ord (III.L)
2,448.00
+16.00
(+0.66%)
At close: October 30 at 4:35:00 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
2,443.00
2,485.00
2,415.00
2,448.00
2,448.00
1,576,632
Oct 29, 2026
2,359.00
2,432.00
2,359.00
2,432.00
2,432.00
3,302,107
Oct 28, 2026
2,376.00
2,382.00
2,348.00
2,355.00
2,355.00
1,717,490
Oct 27, 2026
2,359.00
2,383.00
2,339.00
2,378.00
2,378.00
1,445,628
Oct 26, 2026
2,338.00
2,405.00
2,335.00
2,371.00
2,371.00
2,347,962
Oct 23, 2026
2,323.00
2,326.00
2,269.00
2,311.00
2,311.00
2,360,580
Oct 22, 2026
2,311.00
2,332.00
2,281.51
2,314.00
2,314.00
1,929,211
Oct 21, 2026
2,365.00
2,365.00
2,290.00
2,325.00
2,325.00
3,894,877
Oct 20, 2026
2,401.00
2,423.00
2,380.00
2,420.00
2,420.00
1,203,133
Oct 19, 2026
2,434.00
2,436.00
2,347.00
2,392.00
2,392.00
1,526,741
Oct 16, 2026
2,473.00
2,493.00
2,450.00
2,468.00
2,468.00
1,992,987
Oct 15, 2026
2,404.00
2,490.86
2,400.00
2,447.00
2,447.00
2,213,601
Oct 14, 2026
2,403.00
2,440.30
2,387.00
2,406.00
2,406.00
2,883,368
Oct 13, 2026
2,393.00
2,437.00
2,393.00
2,403.00
2,403.00
1,659,392
Oct 12, 2026
2,412.00
2,424.00
2,368.00
2,398.00
2,398.00
1,268,958
Oct 9, 2026
2,366.00
2,434.00
2,357.00
2,402.00
2,402.00
2,227,724
Oct 8, 2026
2,357.00
2,388.00
2,344.00
2,352.00
2,352.00
1,765,587
Oct 7, 2026
2,370.00
2,430.00
2,333.37
2,391.00
2,391.00
2,795,921
Oct 6, 2026
2,413.00
2,438.00
2,341.00
2,389.00
2,389.00
2,199,921
Oct 5, 2026
2,555.00
2,562.15
2,396.00
2,412.00
2,412.00
3,116,929
Oct 2, 2026
2,540.00
2,599.00
2,538.00
2,555.00
2,555.00
1,581,746
Oct 1, 2026
2,598.00
2,624.27
2,535.00
2,544.00
2,544.00
1,730,027
Sep 30, 2026
2,682.00
2,698.00
2,624.00
2,624.00
2,624.00
1,589,700
Sep 29, 2026
2,639.00
2,674.35
2,618.00
2,652.00
2,652.00
1,201,969
Sep 28, 2026
2,668.00
2,696.00
2,632.62
2,635.00
2,635.00
881,383
Sep 25, 2026
2,645.00
2,706.00
2,643.00
2,664.00
2,664.00
1,263,427
Sep 24, 2026
2,640.00
2,655.00
2,607.00
2,617.00
2,617.00
1,129,612
Sep 23, 2026
2,709.00
2,720.00
2,617.00
2,655.00
2,655.00
1,611,129
Sep 22, 2026
2,715.00
2,744.00
2,655.00
2,673.00
2,673.00
1,448,633
Sep 21, 2026
2,693.00
2,726.01
2,675.00
2,711.00
2,711.00
2,442,454
Sep 18, 2026
2,702.00
2,730.00
2,664.00
2,664.00
2,664.00
7,165,795
Sep 17, 2026
2,671.00
2,731.09
2,671.00
2,715.00
2,715.00
2,580,137
Sep 16, 2026
2,603.00
2,684.00
2,586.00
2,668.00
2,668.00
1,843,909
Sep 15, 2026
2,601.00
2,616.00
2,561.00
2,599.00
2,599.00
2,115,163
Sep 14, 2026
2,640.00
2,677.00
2,631.00
2,631.00
2,631.00
1,342,448
Sep 11, 2026
2,617.00
2,651.00
2,602.50
2,651.00
2,651.00
1,480,406
Sep 10, 2026
2,688.00
2,706.00
2,628.00
2,632.00
2,632.00
1,357,084
Sep 9, 2026
2,774.00
2,806.50
2,688.60
2,701.00
2,701.00
1,272,480
Sep 8, 2026
2,791.00
2,816.00
2,765.00
2,789.00
2,789.00
1,433,975
Sep 7, 2026
2,776.00
2,793.00
2,768.00
2,790.00
2,790.00
1,346,488
Sep 4, 2026
2,830.00
2,831.00
2,767.00
2,771.00
2,771.00
2,484,746
Sep 3, 2026
2,758.00
2,827.00
2,716.00
2,826.00
2,826.00
1,751,599
Sep 2, 2026
2,791.00
2,798.00
2,742.79
2,756.00
2,756.00
3,096,119
Sep 1, 2026
2,797.00
2,819.00
2,768.00
2,802.00
2,802.00
1,599,241
Aug 28, 2026
2,853.00
2,903.00
2,820.00
2,828.00
2,828.00
3,003,069
Aug 27, 2026
2,845.00
2,867.00
2,814.00
2,834.00
2,834.00
1,432,845
Aug 26, 2026
2,892.00
2,915.00
2,811.00
2,844.00
2,844.00
1,904,496
Aug 25, 2026
2,932.00
2,943.00
2,903.00
2,904.00
2,904.00
1,865,039
Aug 24, 2026
2,911.00
2,957.00
2,898.91
2,934.00
2,934.00
3,919,304
Aug 21, 2026
2,796.00
2,900.00
2,783.00
2,891.00
2,891.00
1,531,168
Aug 20, 2026
2,820.00
2,831.99
2,771.00
2,793.00
2,793.00
2,415,957
Aug 19, 2026
2,789.00
2,825.00
2,768.00
2,821.00
2,821.00
1,780,986
Aug 18, 2026
2,794.00
2,872.00
2,779.00
2,802.00
2,802.00
1,758,450
Aug 17, 2026
2,786.00
2,821.00
2,780.00
2,788.00
2,788.00
1,811,938
Aug 14, 2026
2,799.00
2,820.00
2,760.00
2,785.00
2,785.00
1,458,443
Aug 13, 2026
2,829.00
2,833.00
2,776.00
2,780.00
2,780.00
1,581,918
Aug 12, 2026
2,745.00
2,814.00
2,745.00
2,813.00
2,813.00
1,988,763
Aug 11, 2026
2,805.00
2,816.00
2,742.00
2,742.00
2,742.00
2,608,961
Aug 10, 2026
2,866.00
2,872.00
2,792.00
2,803.00
2,803.00
1,225,145
Aug 7, 2026
2,873.00
2,887.00
2,835.00
2,867.00
2,867.00
1,309,599
Aug 6, 2026
2,936.00
2,957.00
2,870.00
2,871.00
2,871.00
2,073,432
Aug 5, 2026
2,914.00
2,978.00
2,892.76
2,922.00
2,922.00
1,663,167
Aug 4, 2026
2,865.00
2,937.00
2,849.00
2,886.00
2,886.00
1,923,068
Aug 3, 2026
2,901.00
2,972.00
2,867.00
2,867.00
2,867.00
2,009,511
Jul 31, 2026
2,884.00
2,929.00
2,864.00
2,864.00
2,864.00
2,341,984
Jul 30, 2026
2,864.00
2,894.00
2,835.00
2,847.00
2,847.00
2,638,034
Jul 29, 2026
2,901.00
2,915.00
2,856.00
2,897.00
2,897.00
2,446,667
Jul 28, 2026
2,856.00
2,914.00
2,806.00
2,913.00
2,913.00
3,044,543
Jul 27, 2026
2,800.00
2,835.00
2,736.00
2,802.00
2,802.00
1,784,455
Jul 24, 2026
2,699.00
2,792.00
2,680.00
2,758.00
2,758.00
2,837,352
Jul 23, 2026
2,782.00
2,782.00
2,627.00
2,674.00
2,674.00
5,012,972
Jul 22, 2026
2,473.00
2,600.00
2,453.00
2,552.00
2,552.00
4,013,014
Jul 21, 2026
2,507.00
2,523.00
2,466.00
2,503.00
2,503.00
5,129,775
Jul 20, 2026
2,565.00
2,575.00
2,512.00
2,512.00
2,512.00
2,148,481
Jul 17, 2026
2,623.00
2,657.00
2,576.00
2,576.00
2,576.00
3,752,913
Jul 16, 2026
2,659.00
2,666.00
2,621.00
2,643.00
2,643.00
2,851,131
Jul 15, 2026
2,632.00
2,682.00
2,623.00
2,658.00
2,658.00
2,598,840
Jul 14, 2026
2,664.00
2,710.00
2,600.00
2,641.00
2,641.00
2,832,067
Jul 13, 2026
2,697.00
2,724.00
2,656.00
2,686.00
2,686.00
2,130,827
Jul 10, 2026
2,658.00
2,707.00
2,646.00
2,704.00
2,704.00
2,613,970
Jul 9, 2026
2,603.00
2,662.00
2,580.00
2,658.00
2,658.00
2,650,263
Jul 8, 2026
2,600.00
2,636.00
2,578.00
2,603.00
2,603.00
2,619,839
Jul 7, 2026
2,650.00
2,697.00
2,619.00
2,624.00
2,624.00
2,410,411
Jul 6, 2026
2,606.00
2,630.00
2,594.00
2,630.00
2,630.00
2,146,788
Jul 3, 2026
2,590.00
2,613.00
2,562.00
2,611.00
2,611.00
1,340,559
Jul 2, 2026
2,500.00
2,600.00
2,498.00
2,585.00
2,585.00
2,387,367
Jul 1, 2026
2,500.00
2,522.00
2,482.00
2,515.00
2,515.00
2,998,030
Jun 30, 2026
2,480.00
2,870.00
2,456.00
2,486.00
2,486.00
2,461,876
Jun 29, 2026
2,523.00
2,566.00
2,477.00
2,496.00
2,496.00
2,591,365
Jun 26, 2026
2,522.00
2,580.00
2,503.00
2,532.00
2,532.00
2,238,558
Jun 25, 2026
2,447.00
2,540.00
2,411.00
2,534.00
2,534.00
4,272,027
Jun 24, 2026
2,257.00
2,304.00
2,229.00
2,273.00
2,273.00
3,029,858
Jun 23, 2026
2,207.00
2,277.00
2,207.00
2,276.00
2,276.00
3,579,429
Jun 22, 2026
2,220.00
2,267.00
2,207.00
2,259.00
2,259.00
1,784,887
Jun 19, 2026
2,242.00
2,253.29
2,200.00
2,202.00
2,202.00
5,601,298
Jun 18, 2026
48
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
2,241.00
2,246.00
2,195.00
2,245.00
2,245.00
3,300,071
Jun 17, 2026
2,321.00
2,374.00
2,287.00
2,303.00
2,302.52
2,181,134
Jun 16, 2026
2,274.00
2,355.00
2,261.00
2,323.00
2,322.52
2,974,632
Jun 15, 2026
2,333.00
2,393.00
2,285.00
2,285.00
2,284.52
3,099,924
Jun 12, 2026
2,266.00
2,319.00
2,250.00
2,309.00
2,308.52
2,215,585
Jun 11, 2026
2,197.00
2,256.00
2,187.00
2,225.00
2,224.54
2,377,332
Jun 10, 2026
2,174.00
2,209.00
2,163.00
2,187.00
2,186.54
1,874,583
Jun 9, 2026
2,195.00
2,236.00
2,175.00
2,179.00
2,178.55
3,132,620
Jun 8, 2026
2,201.00
2,212.00
2,179.00
2,192.00
2,191.54
3,507,505
Jun 5, 2026
2,190.00
2,247.00
2,182.00
2,209.00
2,208.54
2,309,439
Jun 4, 2026
2,143.00
2,212.00
2,135.00
2,190.00
2,189.54
2,624,527
Jun 3, 2026
2,150.00
2,170.00
2,105.00
2,131.00
2,130.56
3,102,220
Jun 2, 2026
2,193.00
2,224.00
2,133.00
2,154.00
2,153.55
3,788,434
Jun 1, 2026
2,268.00
2,287.00
2,179.00
2,179.00
2,178.55
4,586,390
May 29, 2026
2,290.00
2,341.00
2,275.00
2,275.00
2,274.53
7,508,419
May 28, 2026
2,300.00
2,326.00
2,267.00
2,267.00
2,266.53
2,855,662
May 27, 2026
2,289.00
2,364.00
2,286.00
2,315.00
2,314.52
2,930,147
May 26, 2026
2,340.00
2,364.00
2,311.00
2,315.00
2,314.52
1,971,236
May 22, 2026
2,286.00
2,328.00
2,274.00
2,310.00
2,309.52
3,763,458
May 21, 2026
2,189.00
2,256.00
2,180.00
2,250.00
2,249.53
3,577,378
May 20, 2026
2,188.00
2,207.00
2,133.00
2,179.00
2,178.55
5,396,176
May 19, 2026
2,110.00
2,212.00
2,110.00
2,204.00
2,203.54
3,634,374
May 18, 2026
2,191.00
2,200.00
2,043.00
2,082.00
2,081.57
4,010,906
May 15, 2026
2,170.00
2,246.00
2,158.00
2,210.00
2,209.54
5,328,989
May 14, 2026
2,069.00
2,203.00
1,825.00
2,112.00
2,111.56
11,353,607
May 13, 2026
2,426.00
2,440.00
2,388.00
2,421.00
2,420.50
5,430,769
May 12, 2026
2,480.00
2,480.00
2,391.00
2,400.00
2,399.50
3,792,264
May 11, 2026
2,581.00
2,596.00
2,516.00
2,516.00
2,515.48
2,675,943
May 8, 2026
2,577.50
2,622.00
2,570.50
2,590.00
2,589.46
1,116,346
May 7, 2026
2,689.00
2,696.00
2,605.00
2,618.50
2,617.95
1,727,577
May 6, 2026
2,671.50
2,784.00
2,649.00
2,668.50
2,667.94
1,951,522
May 5, 2026
2,615.00
2,622.50
2,535.50
2,611.50
2,610.96
2,291,387
May 1, 2026
2,591.00
2,597.00
2,545.00
2,563.50
2,562.97
799,735
Apr 30, 2026
2,528.50
2,583.50
2,492.66
2,562.00
2,561.47
2,310,184
Apr 29, 2026
2,590.00
2,595.00
2,510.00
2,535.00
2,534.47
1,806,052
Apr 28, 2026
2,587.50
2,612.50
2,564.49
2,592.00
2,591.46
1,398,092
Apr 27, 2026
2,626.50
2,639.00
2,588.97
2,590.00
2,589.46
1,347,120
Apr 24, 2026
2,646.50
2,679.00
2,627.50
2,627.50
2,626.95
1,921,409
Apr 23, 2026
2,749.00
2,749.00
2,658.50
2,676.50
2,675.94
2,014,375
Apr 22, 2026
2,829.00
2,843.00
2,773.00
2,773.00
2,772.42
2,180,433
Apr 21, 2026
2,853.00
2,936.40
2,827.00
2,838.00
2,837.41
1,370,518
Apr 20, 2026
2,880.00
2,900.00
2,828.00
2,836.50
2,835.91
2,773,368
Apr 17, 2026
2,793.00
2,934.00
2,767.00
2,907.50
2,906.89
2,343,532
Apr 16, 2026
2,831.00
2,880.50
2,786.00
2,786.00
2,785.42
1,720,602
Apr 15, 2026
2,796.00
2,830.50
2,780.50
2,817.00
2,816.41
1,455,445
Apr 14, 2026
2,768.00
2,777.50
2,711.00
2,765.50
2,764.92
1,798,977
Apr 13, 2026
2,695.00
2,759.00
2,688.00
2,759.00
2,758.42
1,978,547
Apr 10, 2026
2,679.50
2,713.00
2,648.00
2,690.50
2,689.94
2,429,561
Apr 9, 2026
2,667.00
2,697.50
2,654.50
2,697.50
2,696.94
2,141,628
Apr 8, 2026
2,811.00
2,879.50
2,660.50
2,660.50
2,659.95
3,450,453
Apr 7, 2026
2,741.00
2,744.50
2,579.50
2,601.00
2,600.46
5,028,858
Apr 2, 2026
2,532.00
2,694.00
2,521.00
2,687.00
2,686.44
3,768,212
Apr 1, 2026
2,486.00
2,614.00
2,469.00
2,584.00
2,583.46
4,337,858
Mar 31, 2026
2,366.00
2,477.00
2,360.00
2,438.00
2,437.49
6,019,281
Mar 30, 2026
2,282.00
2,370.00
2,274.48
2,358.00
2,357.51
3,124,682
Mar 27, 2026
2,267.00
2,395.00
2,267.00
2,323.00
2,322.52
6,894,403
Mar 26, 2026
2,740.00
2,769.00
2,255.00
2,299.00
2,298.52
4,370,805
Mar 25, 2026
2,780.00
2,820.00
2,740.00
2,775.00
2,774.42
1,694,666
Mar 24, 2026
2,730.00
2,788.00
2,712.00
2,750.00
2,749.43
2,009,294
Mar 23, 2026
2,653.00
2,742.00
2,584.00
2,692.00
2,691.44
2,286,869
Mar 20, 2026
2,810.00
2,835.00
2,701.00
2,701.00
2,700.44
8,542,332
Mar 19, 2026
2,839.00
2,868.00
2,736.00
2,764.00
2,763.42
3,280,760
Mar 18, 2026
3,006.00
3,024.00
2,844.00
2,875.00
2,874.40
3,030,581
Mar 17, 2026
2,963.00
3,049.00
2,943.00
3,020.00
3,019.37
1,225,981
Mar 16, 2026
2,972.00
3,035.00
2,932.00
2,935.00
2,934.39
2,293,581
Mar 13, 2026
2,916.00
3,007.00
2,900.00
2,969.00
2,968.38
1,174,060
Mar 12, 2026
2,921.00
2,984.00
2,904.00
2,932.00
2,931.39
1,897,836
Mar 11, 2026
2,920.00
2,975.00
2,887.00
2,950.00
2,949.39
1,980,201
Mar 10, 2026
3,005.00
3,032.00
2,927.00
2,930.00
2,929.39
2,295,926
Mar 9, 2026
2,996.00
3,045.00
2,896.70
2,927.00
2,926.39
2,244,709
Mar 6, 2026
3,004.00
3,020.00
2,941.00
3,014.00
3,013.37
2,771,289
Mar 5, 2026
3,173.00
3,183.00
2,929.00
2,929.00
2,928.39
2,087,749
Mar 4, 2026
3,120.00
3,230.00
3,111.00
3,187.00
3,186.34
1,441,563
Mar 3, 2026
3,216.00
3,216.00
3,104.00
3,120.00
3,119.35
1,440,144
Mar 2, 2026
3,297.00
3,297.00
3,214.00
3,233.00
3,232.33
2,255,284
Feb 27, 2026
3,265.00
3,322.33
3,228.00
3,322.00
3,321.31
3,411,108
Feb 26, 2026
3,284.00
3,308.00
3,260.00
3,272.00
3,271.32
1,544,422
Feb 25, 2026
3,298.00
3,322.00
3,226.00
3,240.00
3,239.32
1,621,506
Feb 24, 2026
3,361.00
3,372.34
3,285.00
3,288.00
3,287.31
1,331,881
Feb 23, 2026
3,389.00
3,400.00
3,333.00
3,354.00
3,353.30
1,019,593
Feb 20, 2026
3,384.00
3,455.00
3,380.00
3,399.00
3,398.29
1,263,635
Feb 19, 2026
3,441.00
3,452.00
3,377.00
3,388.00
3,387.29
1,112,404
Feb 18, 2026
3,424.00
3,462.00
3,318.00
3,421.00
3,420.29
1,586,147
Feb 17, 2026
3,517.00
3,564.00
3,359.68
3,430.00
3,429.29
1,506,830
Feb 16, 2026
3,452.00
3,525.00
3,452.00
3,497.00
3,496.27
1,622,982
Feb 13, 2026
3,323.00
3,436.00
3,310.00
3,436.00
3,435.28
2,253,933
Feb 12, 2026
3,390.00
3,396.20
3,269.00
3,269.00
3,268.32
2,566,412
Feb 11, 2026
3,300.00
3,351.00
3,244.00
3,343.00
3,342.30
1,887,485
Feb 10, 2026
3,329.00
3,344.00
3,277.00
3,291.00
3,290.31
1,461,561
Feb 9, 2026
3,339.00
3,386.00
3,314.00
3,314.00
3,313.31
2,021,464
Feb 6, 2026
3,255.00
3,359.00
3,255.00
3,353.00
3,352.30
1,403,855
Feb 5, 2026
3,383.00
3,421.05
3,269.00
3,302.00
3,301.31
2,385,884
Feb 4, 2026
3,234.00
3,376.00
3,195.00
3,357.00
3,356.30
2,270,981
Feb 3, 2026
3,335.00
3,361.00
3,249.00
3,249.00
3,248.32
2,671,496
Feb 2, 2026
3,344.00
3,380.00
3,301.00
3,333.00
3,332.31
4,458,992
Jan 30, 2026
3,430.00
3,453.00
3,340.10
3,351.00
3,350.30
1,986,920
Jan 29, 2026
3,468.00
3,626.00
3,397.00
3,423.00
3,422.29
3,882,764
Jan 28, 2026
3,130.00
3,168.00
3,118.00
3,147.00
3,146.34
4,333,137
Jan 27, 2026
3,154.00
3,164.00
3,105.00
3,135.00
3,134.35
1,819,751
Jan 26, 2026
3,261.00
3,267.40
3,086.80
3,129.00
3,128.35
2,186,337
Jan 23, 2026
3,244.00
3,301.00
3,231.00
3,289.00
3,288.31
1,647,596
Jan 22, 2026
3,351.00
3,359.00
3,252.00
3,273.00
3,272.32
4,230,571
Jan 21, 2026
3,192.00
3,276.00
3,191.00
3,272.00
3,271.32
6,644,999
Jan 20, 2026
3,217.00
3,254.00
3,173.00
3,222.00
3,221.33
2,751,870
Jan 19, 2026
3,329.00
3,353.00
3,252.00
3,252.00
3,251.32
1,884,844
Jan 16, 2026
3,340.00
3,395.60
3,315.00
3,361.00
3,360.30
4,393,546
Jan 15, 2026
3,089.00
3,341.00
3,072.00
3,341.00
3,340.30
5,113,661
Jan 14, 2026
3,090.00
3,115.00
3,035.00
3,035.00
3,034.37
2,233,771
Jan 13, 2026
3,138.00
3,152.00
3,063.00
3,063.00
3,062.36
2,998,805
Jan 12, 2026
3,125.00
3,142.00
3,070.00
3,127.00
3,126.35
2,427,096
Jan 9, 2026
3,150.00
3,183.00
3,113.00
3,122.00
3,121.35
2,134,280
Jan 8, 2026
3,174.00
3,222.00
3,056.00
3,150.00
3,149.34
2,004,698
Jan 7, 2026
3,253.00
3,276.00
3,181.00
3,181.00
3,180.34
2,785,496
Jan 6, 2026
3,266.00
3,310.00
3,244.00
3,244.00
3,243.32
1,322,445
Jan 5, 2026
3,246.00
3,269.00
3,166.00
3,250.00
3,249.32
1,219,274
Jan 2, 2026
3,272.00
3,306.00
3,210.00
3,210.00
3,209.33
1,302,124
Dec 31, 2025
3,251.00
3,263.00
3,239.00
3,263.00
3,262.32
379,553
Dec 30, 2025
3,243.00
3,272.00
3,225.00
3,244.00
3,243.32
520,506
Dec 29, 2025
3,226.00
3,277.00
3,217.00
3,230.00
3,229.33
775,548
Dec 24, 2025
3,206.00
3,250.00
3,206.00
3,224.00
3,223.33
298,101
Dec 23, 2025
3,250.00
3,287.00
3,224.00
3,235.00
3,234.33
989,307
Dec 22, 2025
3,249.00
3,289.00
3,194.00
3,240.00
3,239.32
1,190,599
Dec 19, 2025
3,243.00
3,290.66
3,232.00
3,275.00
3,274.32
8,261,487
Dec 18, 2025
3,213.00
3,311.00
3,199.00
3,271.00
3,270.32
2,836,298
Dec 17, 2025
3,232.00
3,239.00
3,187.00
3,213.00
3,212.33
2,384,290
Dec 16, 2025
3,150.00
3,215.00
3,144.00
3,210.00
3,209.33
1,426,893
Dec 15, 2025
3,146.00
3,199.00
3,139.00
3,155.00
3,154.34
1,598,619
Dec 12, 2025
3,190.00
3,206.50
3,113.00
3,128.00
3,127.35
1,022,425
Dec 11, 2025
3,125.00
3,183.00
3,122.00
3,175.00
3,174.34
2,484,348
Dec 10, 2025
3,134.00
3,212.00
3,111.00
3,122.00
3,121.35
2,001,072
Dec 9, 2025
3,208.00
3,254.00
3,159.00
3,159.00
3,158.34
1,505,336
Dec 8, 2025
3,220.00
3,242.00
3,170.00
3,194.00
3,193.33
2,301,249
Dec 5, 2025
3,154.00
3,284.00
3,153.00
3,231.00
3,230.33
3,139,047
Dec 4, 2025
3,030.00
3,179.00
3,018.63
3,153.00
3,152.34
5,400,308
Dec 3, 2025
3,008.00
3,024.00
2,957.00
2,999.00
2,998.38
1,909,201
Dec 2, 2025
3,040.00
3,056.84
2,982.00
3,008.00
3,007.37
2,537,862
Dec 1, 2025
3,132.00
3,136.00
3,044.00
3,044.00
3,043.37
2,721,276
Nov 28, 2025
3,193.00
3,211.00
3,140.00
3,158.00
3,157.34
1,451,027
Nov 27, 2025
36.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
3,190.00
3,256.00
3,187.50
3,196.00
3,195.33
809,219
Nov 26, 2025
3,267.00
3,267.00
3,191.00
3,246.00
3,244.96
1,996,546
Nov 25, 2025
3,216.00
3,257.00
3,165.00
3,244.00
3,242.96
3,467,071
Nov 24, 2025
3,300.00
3,341.36
3,226.00
3,236.00
3,234.96
7,766,971
Nov 21, 2025
3,232.00
3,301.00
3,200.00
3,273.00
3,271.95
2,511,525
Nov 20, 2025
3,348.00
3,388.00
3,297.00
3,297.00
3,295.94
1,882,052
Nov 19, 2025
3,289.00
3,338.00
3,258.00
3,320.00
3,318.93
5,294,030
Nov 18, 2025
3,325.00
3,365.00
3,276.00
3,276.00
3,274.95
3,441,573
Nov 17, 2025
3,372.00
3,458.00
3,372.00
3,399.00
3,397.91
3,624,122
Nov 14, 2025
3,304.00
3,437.00
3,242.00
3,335.00
3,333.93
5,062,064
Nov 13, 2025
3,798.00
3,806.00
3,288.00
3,360.00
3,358.92
7,023,178
Nov 12, 2025
4,210.00
4,216.00
4,036.00
4,069.00
4,067.69
2,482,946
Nov 11, 2025
4,327.00
4,351.00
4,153.00
4,211.00
4,209.65
2,017,244
Nov 10, 2025
4,278.00
4,329.00
4,254.00
4,302.00
4,300.62
1,394,427
Nov 7, 2025
4,262.00
4,263.00
4,176.00
4,207.00
4,205.65
1,027,024
Nov 6, 2025
4,323.00
4,363.00
4,237.00
4,245.00
4,243.64
1,295,517
Nov 5, 2025
4,345.00
4,378.00
4,312.00
4,358.00
4,356.60
2,104,108
Nov 4, 2025
4,354.00
4,378.00
4,269.00
4,363.00
4,361.60
1,771,308
Nov 3, 2025
4,394.00
4,403.00
4,351.00
4,385.00
4,383.59
717,447
Oct 31, 2025
4,454.00
4,462.00
4,369.00
4,400.00
4,398.59
724,049
Oct 30, 2025
4,395.00
4,455.00
4,371.00
4,442.00
4,440.57
789,311
