LSE - Delayed Quote
GBp
IP Group Plc (IPO.L)
73.00
-0.80
(-1.08%)
At close: October 30 at 4:35:12 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
|
73.80 | 73.80 | 71.50 | 73.00 | 73.00 | 2,925,665 |
|
Oct 29, 2026
|
74.00 | 74.30 | 70.40 | 73.80 | 73.80 | 1,245,344 |
|
Oct 28, 2026
|
72.90 | 73.90 | 72.48 | 73.60 | 73.60 | 6,764,066 |
|
Oct 27, 2026
|
70.00 | 73.30 | 70.00 | 72.70 | 72.70 | 917,028 |
|
Oct 26, 2026
|
68.20 | 72.60 | 67.10 | 71.10 | 71.10 | 839,216 |
|
Oct 23, 2026
|
67.00 | 70.90 | 67.00 | 69.70 | 69.70 | 1,084,947 |
|
Oct 22, 2026
|
69.00 | 71.00 | 68.80 | 69.90 | 69.90 | 1,562,214 |
|
Oct 21, 2026
|
69.60 | 71.40 | 67.90 | 70.20 | 70.20 | 1,295,261 |
|
Oct 20, 2026
|
71.50 | 71.50 | 66.70 | 68.80 | 68.80 | 1,240,457 |
|
Oct 19, 2026
|
69.00 | 70.00 | 67.00 | 69.00 | 69.00 | 1,371,315 |
|
Oct 16, 2026
|
71.80 | 71.80 | 68.40 | 68.40 | 68.40 | 926,396 |
|
Oct 15, 2026
|
70.70 | 71.90 | 70.00 | 71.20 | 71.20 | 843,613 |
|
Oct 14, 2026
|
73.30 | 73.40 | 70.68 | 71.40 | 71.40 | 1,018,633 |
|
Oct 13, 2026
|
69.60 | 73.88 | 69.60 | 72.70 | 72.70 | 589,340 |
|
Oct 12, 2026
|
72.10 | 72.80 | 70.40 | 72.80 | 72.80 | 654,734 |
|
Oct 9, 2026
|
68.10 | 71.70 | 67.30 | 71.00 | 71.00 | 559,365 |
|
Oct 8, 2026
|
67.00 | 69.80 | 67.00 | 69.10 | 69.10 | 1,812,494 |
|
Oct 7, 2026
|
72.30 | 72.90 | 67.92 | 69.60 | 69.60 | 1,206,976 |
|
Oct 6, 2026
|
68.00 | 72.50 | 68.00 | 72.10 | 72.10 | 3,889,705 |
|
Oct 5, 2026
|
75.00 | 76.60 | 69.80 | 70.20 | 70.20 | 1,718,222 |
|
Oct 2, 2026
|
72.50 | 75.50 | 72.30 | 74.00 | 74.00 | 3,124,698 |
|
Oct 1, 2026
|
76.50 | 76.90 | 72.30 | 73.10 | 73.10 | 815,469 |
|
Sep 30, 2026
|
74.50 | 76.20 | 72.70 | 75.40 | 75.40 | 2,102,861 |
|
Sep 29, 2026
|
72.00 | 73.60 | 70.20 | 73.60 | 73.60 | 2,237,247 |
|
Sep 28, 2026
|
72.20 | 72.50 | 71.30 | 71.30 | 71.30 | 1,407,485 |
|
Sep 25, 2026
|
72.80 | 73.00 | 71.30 | 72.00 | 72.00 | 963,338 |
|
Sep 24, 2026
|
74.00 | 74.00 | 71.80 | 72.00 | 72.00 | 1,065,162 |
|
Sep 23, 2026
|
73.10 | 74.20 | 73.10 | 74.00 | 74.00 | 1,774,476 |
|
Sep 22, 2026
|
72.70 | 74.90 | 71.99 | 73.70 | 73.70 | 3,002,919 |
|
Sep 21, 2026
|
66.00 | 73.30 | 66.00 | 72.60 | 72.60 | 1,793,312 |
|
Sep 18, 2026
|
71.00 | 72.70 | 69.50 | 69.80 | 69.80 | 4,433,604 |
|
Sep 17, 2026
|
67.10 | 70.00 | 67.10 | 70.00 | 70.00 | 2,141,943 |
|
Sep 16, 2026
|
67.50 | 69.60 | 67.40 | 68.80 | 68.80 | 1,330,130 |
|
Sep 15, 2026
|
67.30 | 69.00 | 66.40 | 67.30 | 67.30 | 1,890,692 |
|
Sep 14, 2026
|
69.00 | 69.00 | 65.00 | 65.70 | 65.70 | 1,218,367 |
|
Sep 11, 2026
|
65.10 | 66.80 | 65.00 | 65.90 | 65.90 | 1,165,347 |
|
Sep 10, 2026
|
70.30 | 70.30 | 65.40 | 65.40 | 65.40 | 2,017,169 |
|
Sep 9, 2026
|
65.00 | 69.00 | 65.00 | 67.00 | 67.00 | 1,049,988 |
|
Sep 8, 2026
|
67.10 | 70.00 | 66.40 | 67.60 | 67.60 | 530,456 |
|
Sep 7, 2026
|
70.30 | 70.30 | 67.60 | 68.00 | 68.00 | 575,616 |
|
Sep 4, 2026
|
70.00 | 70.20 | 67.30 | 69.20 | 69.20 | 946,528 |
|
Sep 3, 2026
|
70.40 | 70.40 | 67.30 | 69.00 | 69.00 | 928,931 |
|
Sep 2, 2026
|
71.80 | 71.80 | 67.40 | 67.50 | 67.50 | 1,407,637 |
|
Sep 1, 2026
|
70.00 | 72.40 | 69.54 | 69.80 | 69.80 | 1,497,289 |
|
Aug 28, 2026
|
74.00 | 74.00 | 72.15 | 72.60 | 72.60 | 1,469,047 |
|
Aug 27, 2026
|
72.00 | 73.00 | 71.36 | 72.40 | 72.40 | 761,070 |
|
Aug 26, 2026
|
74.00 | 74.00 | 71.20 | 72.30 | 72.30 | 736,064 |
|
Aug 25, 2026
|
74.00 | 74.00 | 70.50 | 72.00 | 72.00 | 1,412,718 |
|
Aug 24, 2026
|
68.00 | 72.05 | 68.00 | 71.80 | 71.80 | 1,231,763 |
|
Aug 21, 2026
|
68.00 | 71.40 | 66.40 | 70.90 | 70.90 | 4,713,286 |
|
Aug 20, 2026
|
67.00 | 70.90 | 67.00 | 70.00 | 70.00 | 2,888,434 |
|
Aug 19, 2026
|
66.40 | 69.90 | 65.40 | 69.60 | 69.60 | 1,163,701 |
|
Aug 18, 2026
|
69.50 | 69.50 | 65.50 | 66.30 | 66.30 | 869,003 |
|
Aug 17, 2026
|
70.00 | 70.00 | 67.50 | 67.50 | 67.50 | 1,004,661 |
|
Aug 14, 2026
|
71.00 | 73.00 | 69.10 | 69.30 | 69.30 | 1,478,807 |
|
Aug 13, 2026
|
73.00 | 75.00 | 70.60 | 70.80 | 70.80 | 2,057,854 |
|
Aug 12, 2026
|
71.30 | 72.80 | 69.40 | 71.80 | 71.80 | 2,149,324 |
|
Aug 11, 2026
|
69.80 | 71.20 | 68.70 | 71.20 | 71.20 | 1,525,566 |
|
Aug 10, 2026
|
71.00 | 71.40 | 69.80 | 70.20 | 70.20 | 1,410,036 |
|
Aug 7, 2026
|
69.50 | 70.85 | 69.11 | 70.40 | 70.40 | 1,719,822 |
|
Aug 6, 2026
|
73.70 | 73.70 | 68.10 | 69.40 | 69.40 | 1,782,721 |
|
Aug 5, 2026
|
67.00 | 69.40 | 66.80 | 68.60 | 68.60 | 1,847,613 |
|
Aug 4, 2026
|
65.40 | 67.70 | 65.30 | 67.20 | 67.20 | 1,830,262 |
|
Aug 3, 2026
|
63.00 | 65.90 | 62.70 | 65.20 | 65.20 | 1,160,162 |
|
Jul 31, 2026
|
62.20 | 64.90 | 61.80 | 62.30 | 62.30 | 2,504,061 |
|
Jul 30, 2026
|
64.70 | 64.70 | 61.50 | 62.20 | 62.20 | 1,818,595 |
|
Jul 29, 2026
|
64.50 | 65.60 | 62.70 | 63.60 | 63.60 | 2,097,320 |
|
Jul 28, 2026
|
68.00 | 68.00 | 63.90 | 64.40 | 64.40 | 3,787,946 |
|
Jul 27, 2026
|
65.80 | 66.90 | 64.00 | 66.00 | 66.00 | 2,337,039 |
|
Jul 24, 2026
|
67.40 | 67.50 | 66.00 | 66.40 | 66.40 | 929,738 |
|
Jul 23, 2026
|
65.70 | 68.00 | 65.43 | 66.00 | 66.00 | 2,688,887 |
|
Jul 22, 2026
|
66.00 | 68.40 | 64.10 | 67.80 | 67.80 | 1,721,251 |
|
Jul 21, 2026
|
65.20 | 66.40 | 64.00 | 66.40 | 66.40 | 1,508,541 |
|
Jul 20, 2026
|
65.70 | 67.20 | 64.70 | 64.70 | 64.70 | 1,312,989 |
|
Jul 17, 2026
|
65.20 | 66.40 | 63.30 | 64.60 | 64.60 | 1,633,393 |
|
Jul 16, 2026
|
67.00 | 67.00 | 63.80 | 64.80 | 64.80 | 1,166,519 |
|
Jul 15, 2026
|
63.60 | 64.70 | 62.60 | 64.20 | 64.20 | 812,396 |
|
Jul 14, 2026
|
64.90 | 64.90 | 62.20 | 63.50 | 63.50 | 974,011 |
|
Jul 13, 2026
|
67.40 | 67.40 | 61.10 | 63.90 | 63.90 | 2,034,619 |
|
Jul 10, 2026
|
66.80 | 66.80 | 64.70 | 65.80 | 65.80 | 1,015,842 |
|
Jul 9, 2026
|
64.50 | 65.10 | 63.00 | 64.90 | 64.90 | 4,594,469 |
|
Jul 8, 2026
|
65.40 | 65.40 | 63.00 | 63.50 | 63.50 | 5,076,995 |
|
Jul 7, 2026
|
69.00 | 69.00 | 64.00 | 64.60 | 64.60 | 6,301,321 |
|
Jul 6, 2026
|
66.00 | 67.10 | 64.30 | 65.00 | 65.00 | 809,640 |
|
Jul 3, 2026
|
69.00 | 69.00 | 65.79 | 66.40 | 66.40 | 485,406 |
|
Jul 2, 2026
|
68.50 | 68.80 | 65.40 | 66.50 | 66.50 | 1,029,754 |
|
Jul 1, 2026
|
65.70 | 68.50 | 65.16 | 68.10 | 68.10 | 1,762,459 |
|
Jun 30, 2026
|
65.00 | 66.50 | 64.90 | 65.50 | 65.50 | 2,276,428 |
|
Jun 29, 2026
|
64.00 | 67.00 | 64.00 | 64.50 | 64.50 | 959,419 |
|
Jun 26, 2026
|
64.00 | 68.30 | 62.90 | 64.00 | 64.00 | 1,680,292 |
|
Jun 25, 2026
|
64.00 | 66.30 | 64.00 | 64.40 | 64.40 | 1,287,678 |
|
Jun 24, 2026
|
70.00 | 70.00 | 63.90 | 65.00 | 65.00 | 947,085 |
|
Jun 23, 2026
|
65.10 | 67.00 | 63.17 | 65.40 | 65.40 | 3,165,337 |
|
Jun 22, 2026
|
64.90 | 70.20 | 62.90 | 65.00 | 65.00 | 4,019,933 |
|
Jun 19, 2026
|
65.00 | 65.40 | 64.10 | 64.70 | 64.70 | 3,227,800 |
|
Jun 18, 2026
|
66.40 | 66.40 | 64.00 | 65.10 | 65.10 | 1,208,844 |
|
Jun 17, 2026
|
70.00 | 70.00 | 63.60 | 65.40 | 65.40 | 1,459,611 |
|
Jun 16, 2026
|
69.50 | 69.50 | 64.90 | 66.40 | 66.40 | 1,286,475 |
|
Jun 15, 2026
|
63.60 | 67.10 | 63.30 | 66.50 | 66.50 | 1,914,038 |
|
Jun 12, 2026
|
61.90 | 67.10 | 61.90 | 64.90 | 64.90 | 1,251,429 |
|
Jun 11, 2026
|
64.30 | 66.00 | 64.10 | 65.00 | 65.00 | 1,233,511 |
|
Jun 10, 2026
|
64.00 | 66.00 | 63.17 | 65.40 | 65.40 | 2,355,307 |
|
Jun 9, 2026
|
63.30 | 65.00 | 63.20 | 64.00 | 64.00 | 3,735,912 |
|
Jun 8, 2026
|
65.50 | 66.19 | 63.10 | 63.70 | 63.70 | 3,337,104 |
|
Jun 5, 2026
|
67.90 | 68.60 | 65.90 | 66.20 | 66.20 | 1,738,345 |
|
Jun 4, 2026
|
67.20 | 68.60 | 67.10 | 68.00 | 68.00 | 1,779,155 |
|
Jun 3, 2026
|
70.60 | 70.60 | 66.80 | 67.40 | 67.40 | 1,504,997 |
|
Jun 2, 2026
|
72.00 | 72.00 | 70.00 | 70.60 | 70.60 | 1,775,499 |
|
Jun 1, 2026
|
69.00 | 69.80 | 68.00 | 69.60 | 69.60 | 2,995,067 |
|
May 29, 2026
|
70.50 | 70.50 | 67.60 | 69.10 | 69.10 | 9,428,553 |
|
May 28, 2026
|
67.90 | 69.10 | 67.00 | 68.30 | 68.30 | 4,283,894 |
|
May 27, 2026
|
68.60 | 68.80 | 66.60 | 67.60 | 67.60 | 5,825,438 |
|
May 26, 2026
|
67.10 | 68.47 | 66.50 | 66.80 | 66.80 | 2,873,660 |
|
May 22, 2026
|
65.40 | 67.40 | 65.40 | 67.10 | 67.10 | 1,061,302 |
|
May 21, 2026
|
64.40 | 66.50 | 64.40 | 65.70 | 65.70 | 10,223,924 |
|
May 20, 2026
|
67.50 | 67.50 | 62.40 | 64.80 | 64.80 | 1,400,671 |
|
May 19, 2026
|
63.40 | 64.20 | 62.80 | 62.80 | 62.80 | 879,706 |
|
May 18, 2026
|
63.80 | 64.60 | 62.20 | 63.40 | 63.40 | 1,579,718 |
|
May 15, 2026
|
65.00 | 65.00 | 62.90 | 64.10 | 64.10 | 10,022,505 |
|
May 14, 2026
|
66.10 | 66.60 | 64.70 | 65.20 | 65.20 | 1,474,746 |
|
May 13, 2026
|
62.00 | 69.40 | 62.00 | 64.90 | 64.90 | 1,595,334 |
|
May 12, 2026
|
66.00 | 68.80 | 62.70 | 65.30 | 65.30 | 2,672,772 |
|
May 11, 2026
|
65.00 | 66.60 | 64.80 | 66.00 | 66.00 | 4,117,389 |
|
May 8, 2026
|
65.10 | 66.00 | 64.50 | 65.00 | 65.00 | 4,695,290 |
|
May 7, 2026
|
64.60 | 66.50 | 63.20 | 65.80 | 65.80 | 7,519,453 |
|
May 6, 2026
|
63.00 | 65.10 | 62.20 | 64.00 | 64.00 | 2,571,243 |
|
May 5, 2026
|
61.10 | 63.00 | 60.75 | 62.40 | 62.40 | 2,805,513 |
|
May 1, 2026
|
63.00 | 63.00 | 60.80 | 61.90 | 61.90 | 611,356 |
|
Apr 30, 2026
|
63.00 | 63.00 | 59.61 | 61.40 | 61.40 | 1,267,900 |
|
Apr 29, 2026
|
62.50 | 63.50 | 60.20 | 60.70 | 60.70 | 1,545,415 |
|
Apr 28, 2026
|
62.00 | 63.90 | 59.10 | 62.20 | 62.20 | 1,954,702 |
|
Apr 27, 2026
|
60.80 | 62.21 | 59.00 | 61.00 | 61.00 | 1,213,369 |
|
Apr 24, 2026
|
62.00 | 62.20 | 60.40 | 60.80 | 60.80 | 1,082,952 |
|
Apr 23, 2026
|
64.00 | 64.00 | 61.60 | 62.10 | 62.10 | 1,943,961 |
|
Apr 22, 2026
|
64.00 | 64.00 | 62.80 | 63.70 | 63.70 | 1,347,112 |
|
Apr 21, 2026
|
62.00 | 64.20 | 61.90 | 63.00 | 63.00 | 1,905,775 |
|
Apr 20, 2026
|
62.00 | 62.80 | 61.20 | 62.10 | 62.10 | 1,540,928 |
|
Apr 17, 2026
|
60.60 | 62.70 | 60.20 | 62.60 | 62.60 | 3,065,940 |
|
Apr 16, 2026
|
61.30 | 61.30 | 58.40 | 60.40 | 60.40 | 3,683,333 |
|
Apr 15, 2026
|
57.50 | 58.49 | 57.20 | 58.40 | 58.40 | 2,030,267 |
|
Apr 14, 2026
|
57.40 | 57.40 | 55.90 | 57.20 | 57.20 | 1,112,432 |
|
Apr 13, 2026
|
57.40 | 57.40 | 54.20 | 55.40 | 55.40 | 1,808,297 |
|
Apr 10, 2026
|
55.00 | 55.30 | 54.20 | 54.70 | 54.70 | 898,353 |
|
Apr 9, 2026
|
56.70 | 56.70 | 53.80 | 54.10 | 54.10 | 1,682,281 |
|
Apr 8, 2026
|
54.40 | 56.50 | 53.47 | 55.80 | 55.80 | 1,604,582 |
|
Apr 7, 2026
|
54.10 | 54.96 | 52.80 | 53.30 | 53.30 | 1,279,721 |
|
Apr 2, 2026
|
51.00 | 54.60 | 51.00 | 54.10 | 54.10 | 1,132,410 |
|
Apr 1, 2026
|
53.80 | 55.20 | 51.60 | 54.70 | 54.70 | 2,800,399 |
|
Mar 31, 2026
|
51.00 | 53.30 | 51.00 | 52.70 | 52.70 | 1,595,546 |
|
Mar 30, 2026
|
51.90 | 52.70 | 51.00 | 52.60 | 52.60 | 5,961,360 |
|
Mar 27, 2026
|
57.20 | 57.20 | 52.50 | 52.50 | 52.50 | 1,548,459 |
|
Mar 26, 2026
|
54.40 | 54.60 | 52.70 | 53.70 | 53.70 | 13,800,267 |
|
Mar 25, 2026
|
52.20 | 55.30 | 52.20 | 54.40 | 54.40 | 7,619,844 |
|
Mar 24, 2026
|
51.70 | 52.70 | 50.50 | 52.10 | 52.10 | 26,798,848 |
|
Mar 23, 2026
|
49.10 | 52.50 | 48.90 | 51.60 | 51.60 | 5,560,615 |
|
Mar 20, 2026
|
52.60 | 54.30 | 51.00 | 51.00 | 51.00 | 8,383,505 |
|
Mar 19, 2026
|
52.00 | 53.10 | 51.10 | 52.00 | 52.00 | 9,291,973 |
|
Mar 18, 2026
|
54.80 | 57.40 | 52.50 | 53.30 | 53.30 | 13,032,009 |
|
Mar 17, 2026
|
51.20 | 55.80 | 51.10 | 54.50 | 54.50 | 5,787,726 |
|
Mar 16, 2026
|
48.60 | 49.30 | 48.00 | 49.25 | 49.25 | 2,247,195 |
|
Mar 13, 2026
|
51.00 | 51.00 | 48.55 | 49.05 | 49.05 | 10,550,153 |
|
Mar 12, 2026
|
51.00 | 51.00 | 49.35 | 49.55 | 49.55 | 1,773,983 |
|
Mar 11, 2026
|
48.00 | 51.40 | 48.00 | 50.40 | 50.40 | 1,948,159 |
|
Mar 10, 2026
|
52.00 | 52.00 | 49.63 | 50.70 | 50.70 | 2,378,541 |
|
Mar 9, 2026
|
49.00 | 49.55 | 48.00 | 48.65 | 48.65 | 2,129,795 |
|
Mar 6, 2026
|
50.50 | 50.70 | 49.45 | 49.60 | 49.60 | 3,071,985 |
|
Mar 5, 2026
|
53.40 | 53.40 | 49.11 | 49.90 | 49.90 | 2,012,176 |
|
Mar 4, 2026
|
50.00 | 51.83 | 48.80 | 50.40 | 50.40 | 2,699,045 |
|
Mar 3, 2026
|
51.90 | 52.50 | 48.55 | 49.75 | 49.75 | 10,634,392 |
|
Mar 2, 2026
|
58.50 | 53.08 | 51.60 | 52.80 | 52.80 | 3,535,546 |
|
Feb 27, 2026
|
55.20 | 58.40 | 55.20 | 57.00 | 57.00 | 7,627,871 |
|
Feb 26, 2026
|
57.10 | 57.60 | 56.30 | 57.50 | 57.50 | 1,006,162 |
|
Feb 25, 2026
|
56.90 | 57.50 | 56.16 | 57.30 | 57.30 | 948,781 |
|
Feb 24, 2026
|
56.80 | 57.30 | 55.50 | 56.00 | 56.00 | 1,859,019 |
|
Feb 23, 2026
|
57.90 | 59.60 | 56.60 | 56.70 | 56.70 | 2,580,141 |
|
Feb 20, 2026
|
57.50 | 58.50 | 57.30 | 58.00 | 58.00 | 1,605,216 |
|
Feb 19, 2026
|
58.40 | 58.40 | 57.60 | 57.60 | 57.60 | 2,790,184 |
|
Feb 18, 2026
|
60.00 | 60.00 | 57.10 | 58.00 | 58.00 | 990,877 |
|
Feb 17, 2026
|
57.90 | 58.40 | 57.60 | 58.00 | 58.00 | 771,734 |
|
Feb 16, 2026
|
57.70 | 60.50 | 57.70 | 57.80 | 57.80 | 533,055 |
|
Feb 13, 2026
|
57.70 | 59.80 | 57.20 | 58.40 | 58.40 | 1,047,615 |
|
Feb 12, 2026
|
58.50 | 60.00 | 58.30 | 58.40 | 58.40 | 772,975 |
|
Feb 11, 2026
|
58.60 | 59.80 | 57.63 | 59.40 | 59.40 | 1,512,247 |
|
Feb 10, 2026
|
61.00 | 61.00 | 57.20 | 59.20 | 59.20 | 1,152,425 |
|
Feb 9, 2026
|
61.40 | 61.40 | 57.70 | 58.30 | 58.30 | 2,068,244 |
|
Feb 6, 2026
|
58.00 | 58.50 | 57.34 | 57.70 | 57.70 | 1,514,835 |
|
Feb 5, 2026
|
60.00 | 60.00 | 57.70 | 58.00 | 58.00 | 5,118,356 |
|
Feb 4, 2026
|
59.00 | 60.00 | 58.90 | 59.20 | 59.20 | 3,513,692 |
|
Feb 3, 2026
|
60.50 | 61.60 | 59.00 | 59.30 | 59.30 | 2,237,417 |
|
Feb 2, 2026
|
59.00 | 61.80 | 58.90 | 61.10 | 61.10 | 2,265,286 |
|
Jan 30, 2026
|
60.00 | 60.23 | 59.00 | 59.20 | 59.20 | 1,797,753 |
|
Jan 29, 2026
|
60.20 | 60.50 | 59.40 | 59.70 | 59.70 | 8,266,582 |
|
Jan 28, 2026
|
61.50 | 61.50 | 59.20 | 59.60 | 59.60 | 1,536,220 |
|
Jan 27, 2026
|
57.40 | 59.50 | 56.90 | 59.50 | 59.50 | 4,466,713 |
|
Jan 26, 2026
|
56.50 | 58.70 | 56.50 | 57.40 | 57.40 | 2,239,380 |
|
Jan 23, 2026
|
58.80 | 58.90 | 57.60 | 57.90 | 57.90 | 679,935 |
|
Jan 22, 2026
|
57.80 | 59.00 | 57.10 | 58.80 | 58.80 | 2,174,864 |
|
Jan 21, 2026
|
55.00 | 57.30 | 55.00 | 57.30 | 57.30 | 1,223,648 |
|
Jan 20, 2026
|
56.90 | 56.90 | 56.00 | 56.00 | 56.00 | 3,063,446 |
|
Jan 19, 2026
|
56.50 | 57.40 | 56.00 | 57.00 | 57.00 | 2,035,275 |
|
Jan 16, 2026
|
61.50 | 61.50 | 56.40 | 56.60 | 56.60 | 1,567,284 |
|
Jan 15, 2026
|
56.50 | 58.30 | 56.50 | 58.30 | 58.30 | 1,223,677 |
|
Jan 14, 2026
|
61.00 | 61.00 | 56.50 | 57.00 | 57.00 | 1,346,441 |
|
Jan 13, 2026
|
56.70 | 58.70 | 56.70 | 57.40 | 57.40 | 1,132,032 |
|
Jan 12, 2026
|
61.00 | 61.00 | 56.30 | 56.70 | 56.70 | 1,155,715 |
|
Jan 9, 2026
|
56.50 | 57.60 | 56.43 | 56.80 | 56.80 | 759,201 |
|
Jan 8, 2026
|
57.30 | 57.90 | 56.70 | 56.70 | 56.70 | 1,651,158 |
|
Jan 7, 2026
|
60.10 | 60.10 | 55.90 | 57.30 | 57.30 | 3,562,506 |
|
Jan 6, 2026
|
59.70 | 60.80 | 58.50 | 59.30 | 59.30 | 836,187 |
|
Jan 5, 2026
|
58.00 | 59.50 | 57.80 | 59.50 | 59.50 | 1,888,241 |
|
Jan 2, 2026
|
58.50 | 59.10 | 57.40 | 58.00 | 58.00 | 2,462,996 |
|
Dec 31, 2025
|
58.50 | 59.70 | 58.00 | 58.60 | 58.60 | 529,719 |
|
Dec 30, 2025
|
59.20 | 59.70 | 57.97 | 58.50 | 58.50 | 22,381,232 |
|
Dec 29, 2025
|
58.60 | 59.10 | 57.47 | 59.10 | 59.10 | 842,521 |
|
Dec 24, 2025
|
56.70 | 59.58 | 56.70 | 57.70 | 57.70 | 435,296 |
|
Dec 23, 2025
|
60.80 | 60.80 | 58.50 | 58.90 | 58.90 | 2,091,994 |
|
Dec 22, 2025
|
57.00 | 59.40 | 57.00 | 58.60 | 58.60 | 1,252,497 |
|
Dec 19, 2025
|
61.00 | 61.00 | 58.00 | 58.50 | 58.50 | 3,183,700 |
|
Dec 18, 2025
|
57.70 | 58.60 | 57.70 | 58.40 | 58.40 | 9,672,704 |
|
Dec 17, 2025
|
60.00 | 60.00 | 57.90 | 58.00 | 58.00 | 1,189,859 |
|
Dec 16, 2025
|
58.00 | 58.60 | 57.80 | 58.40 | 58.40 | 3,238,302 |
|
Dec 15, 2025
|
58.70 | 59.40 | 58.00 | 58.00 | 58.00 | 1,305,952 |
|
Dec 12, 2025
|
58.60 | 59.60 | 58.40 | 58.40 | 58.40 | 1,789,166 |
|
Dec 11, 2025
|
58.90 | 60.30 | 58.30 | 58.40 | 58.40 | 3,063,076 |
|
Dec 10, 2025
|
61.80 | 61.80 | 58.50 | 59.10 | 59.10 | 5,185,678 |
|
Dec 9, 2025
|
61.00 | 62.10 | 59.30 | 60.70 | 60.70 | 1,954,570 |
|
Dec 8, 2025
|
61.80 | 62.20 | 60.60 | 61.00 | 61.00 | 2,302,200 |
|
Dec 5, 2025
|
61.60 | 62.60 | 61.40 | 62.10 | 62.10 | 9,446,017 |
|
Dec 4, 2025
|
61.50 | 64.60 | 61.10 | 61.80 | 61.80 | 1,603,425 |
|
Dec 3, 2025
|
60.60 | 61.50 | 60.25 | 61.20 | 61.20 | 1,255,658 |
|
Dec 2, 2025
|
60.60 | 62.70 | 60.50 | 60.60 | 60.60 | 3,943,613 |
|
Dec 1, 2025
|
60.40 | 66.16 | 60.40 | 62.70 | 62.70 | 17,970,505 |
|
Nov 28, 2025
|
66.00 | 66.00 | 64.20 | 64.60 | 64.60 | 1,203,383 |
|
Nov 27, 2025
|
66.00 | 66.00 | 63.11 | 64.90 | 64.90 | 10,580,636 |
|
Nov 26, 2025
|
62.80 | 64.50 | 62.30 | 63.90 | 63.90 | 2,668,367 |
|
Nov 25, 2025
|
60.40 | 62.50 | 60.40 | 62.30 | 62.30 | 1,657,350 |
|
Nov 24, 2025
|
60.00 | 61.55 | 60.00 | 61.00 | 61.00 | 2,720,739 |
|
Nov 21, 2025
|
59.60 | 61.00 | 59.40 | 60.60 | 60.60 | 3,622,848 |
|
Nov 20, 2025
|
59.70 | 61.00 | 59.40 | 60.20 | 60.20 | 5,509,370 |
|
Nov 19, 2025
|
59.80 | 60.50 | 59.60 | 60.10 | 60.10 | 4,406,387 |
|
Nov 18, 2025
|
60.00 | 60.90 | 59.60 | 59.80 | 59.80 | 5,177,043 |
|
Nov 17, 2025
|
61.00 | 62.40 | 61.00 | 61.10 | 61.10 | 1,511,046 |
|
Nov 14, 2025
|
59.50 | 63.44 | 59.29 | 61.90 | 61.90 | 4,781,967 |
|
Nov 13, 2025
|
60.00 | 60.90 | 59.94 | 60.00 | 60.00 | 2,417,106 |
|
Nov 12, 2025
|
60.10 | 60.70 | 58.30 | 60.20 | 60.20 | 15,080,733 |
|
Nov 11, 2025
|
61.10 | 61.60 | 60.10 | 60.20 | 60.20 | 2,379,303 |
|
Nov 10, 2025
|
60.80 | 62.50 | 60.16 | 60.80 | 60.80 | 2,601,249 |
|
Nov 7, 2025
|
58.10 | 61.07 | 58.10 | 60.10 | 60.10 | 3,121,523 |
|
Nov 6, 2025
|
60.90 | 61.30 | 59.90 | 60.10 | 60.10 | 3,086,730 |
|
Nov 5, 2025
|
61.70 | 61.70 | 58.97 | 60.90 | 60.90 | 5,464,147 |
|
Nov 4, 2025
|
60.50 | 60.90 | 59.70 | 60.00 | 60.00 | 2,860,658 |
|
Nov 3, 2025
|
60.00 | 62.30 | 60.00 | 60.90 | 60.90 | 3,010,240 |
|
Oct 31, 2025
|
60.30 | 61.80 | 60.03 | 60.40 | 60.40 | 4,441,886 |
|
Oct 30, 2025
|
59.10 | 60.00 | 57.90 | 60.00 | 60.00 | 4,568,237 |
