LSE - Delayed Quote
GBp
Intertek Group plc (ITRK.L)
5,860.00
+15.00
(+0.26%)
At close: September 4 at 4:35:33 PM GMT+1
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
Sep 4, 2026
5,850.00
5,860.00
5,845.00
5,860.00
5,860.00
518,987
Sep 3, 2026
5,850.00
5,850.00
5,840.00
5,845.00
5,845.00
458,749
Sep 2, 2026
5,840.00
5,850.00
5,840.00
5,845.00
5,845.00
932,304
Sep 1, 2026
5,845.00
5,850.00
5,835.00
5,840.00
5,840.00
1,684,436
Aug 28, 2026
5,850.00
5,850.00
5,840.00
5,845.00
5,845.00
478,570
Aug 27, 2026
5,845.00
5,855.00
5,845.00
5,845.00
5,845.00
622,172
Aug 26, 2026
5,850.00
5,855.00
5,845.00
5,845.00
5,845.00
423,545
Aug 25, 2026
5,850.00
5,850.00
5,840.00
5,850.00
5,850.00
399,105
Aug 24, 2026
5,845.00
5,850.00
5,840.00
5,845.00
5,845.00
284,319
Aug 21, 2026
5,845.00
5,845.00
5,840.00
5,845.00
5,845.00
189,408
Aug 20, 2026
5,850.00
5,850.00
5,840.00
5,840.00
5,840.00
171,506
Aug 19, 2026
5,845.00
5,850.00
5,840.00
5,845.00
5,845.00
859,124
Aug 18, 2026
5,845.00
5,860.00
5,835.00
5,850.00
5,850.00
737,856
Aug 17, 2026
5,840.00
5,855.00
5,840.00
5,855.00
5,855.00
286,017
Aug 14, 2026
5,845.00
5,845.00
5,835.00
5,840.00
5,840.00
1,938,616
Aug 13, 2026
5,845.00
5,845.00
5,835.00
5,840.00
5,840.00
2,644,148
Aug 12, 2026
5,845.00
5,845.00
5,835.00
5,845.00
5,845.00
1,690,392
Aug 11, 2026
5,840.00
5,841.75
5,835.00
5,840.00
5,840.00
2,262,038
Aug 10, 2026
5,840.00
5,840.00
5,835.00
5,840.00
5,840.00
3,427,379
Aug 7, 2026
5,835.00
5,840.00
5,835.00
5,840.00
5,840.00
2,628,498
Aug 6, 2026
5,845.00
5,845.00
5,830.00
5,840.00
5,840.00
1,933,451
Aug 5, 2026
5,845.00
5,855.00
5,835.00
5,840.00
5,840.00
1,263,217
Aug 4, 2026
5,850.00
5,850.00
5,835.00
5,840.00
5,840.00
601,314
Aug 3, 2026
5,845.00
5,850.00
5,835.00
5,840.00
5,840.00
222,220
Jul 31, 2026
5,845.00
5,850.00
5,830.00
5,840.00
5,840.00
536,369
Jul 30, 2026
5,830.00
5,850.00
5,830.00
5,835.00
5,835.00
1,626,722
Jul 29, 2026
5,830.00
5,845.00
5,825.00
5,830.00
5,830.00
1,315,485
Jul 28, 2026
5,830.00
5,845.00
5,830.00
5,835.00
5,835.00
734,353
Jul 27, 2026
5,845.00
5,845.00
5,815.00
5,835.00
5,835.00
1,323,351
Jul 24, 2026
5,820.00
5,825.00
5,815.00
5,820.00
5,820.00
502,154
Jul 23, 2026
5,820.00
5,830.00
5,814.18
5,815.00
5,815.00
2,328,133
Jul 22, 2026
5,820.00
5,830.00
5,820.00
5,820.00
5,820.00
1,076,665
Jul 21, 2026
5,825.00
5,830.00
5,820.00
5,820.00
5,820.00
289,546
Jul 20, 2026
5,815.00
5,825.00
5,815.00
5,820.00
5,820.00
2,135,719
Jul 17, 2026
5,820.00
5,825.00
5,820.00
5,820.00
5,820.00
431,560
Jul 16, 2026
5,820.00
5,830.00
5,815.00
5,815.00
5,815.00
485,244
Jul 15, 2026
5,815.00
5,840.00
5,810.00
5,830.00
5,830.00
1,149,646
Jul 14, 2026
5,810.00
5,820.00
5,810.00
5,815.00
5,815.00
1,685,959
Jul 13, 2026
5,815.00
5,820.00
5,810.00
5,810.00
5,810.00
1,437,174
Jul 10, 2026
5,815.00
5,820.00
5,810.00
5,810.00
5,810.00
1,561,660
Jul 9, 2026
5,810.00
5,820.00
5,810.00
5,810.00
5,810.00
3,264,354
Jul 8, 2026
5,810.00
5,815.00
5,810.00
5,810.00
5,810.00
383,756
Jul 7, 2026
5,815.00
5,820.00
5,810.00
5,810.00
5,810.00
2,777,316
Jul 6, 2026
5,820.00
5,820.00
5,810.00
5,810.00
5,810.00
2,050,737
Jul 3, 2026
5,815.00
5,820.00
5,810.00
5,820.00
5,820.00
338,351
Jul 2, 2026
5,805.00
5,815.00
5,805.00
5,815.00
5,815.00
4,076,924
Jul 1, 2026
5,800.00
5,810.00
5,800.00
5,805.00
5,805.00
490,137
Jun 30, 2026
5,805.00
5,810.00
5,800.00
5,805.00
5,805.00
864,864
Jun 29, 2026
5,805.00
5,810.00
5,800.00
5,800.00
5,800.00
1,693,646
Jun 26, 2026
5,800.00
5,810.00
5,795.00
5,810.00
5,810.00
704,725
Jun 25, 2026
5,805.00
5,805.00
5,790.00
5,790.00
5,790.00
2,117,937
Jun 24, 2026
5,805.00
5,810.00
5,800.00
5,800.00
5,800.00
2,786,044
Jun 23, 2026
5,800.00
5,810.00
5,800.00
5,805.00
5,805.00
913,895
Jun 22, 2026
5,810.00
5,815.00
5,800.00
5,800.00
5,800.00
5,882,855
Jun 19, 2026
5,805.00
5,820.00
5,800.00
5,805.00
5,805.00
3,322,440
Jun 18, 2026
5,695.00
5,820.00
5,690.00
5,815.00
5,815.00
8,853,367
Jun 17, 2026
5,680.00
5,720.29
5,680.00
5,720.00
5,720.00
618,451
Jun 16, 2026
5,670.00
5,730.00
5,670.00
5,680.00
5,680.00
1,079,693
Jun 15, 2026
5,660.00
5,685.00
5,650.00
5,665.00
5,665.00
577,919
Jun 12, 2026
5,570.00
5,755.00
5,570.00
5,660.00
5,660.00
4,393,001
Jun 11, 2026
5,630.00
5,645.00
5,555.00
5,555.00
5,555.00
2,685,295
Jun 10, 2026
5,530.00
5,565.00
5,450.00
5,465.00
5,465.00
1,052,893
Jun 9, 2026
5,560.00
5,585.00
5,525.00
5,525.00
5,525.00
875,549
Jun 8, 2026
5,470.00
5,585.00
5,450.00
5,570.00
5,570.00
1,398,038
Jun 5, 2026
5,400.00
5,470.00
5,390.00
5,455.00
5,455.00
806,340
Jun 4, 2026
5,365.00
5,390.00
5,325.00
5,390.00
5,390.00
2,595,598
Jun 3, 2026
5,380.00
5,390.00
5,310.00
5,310.00
5,310.00
1,528,980
Jun 2, 2026
5,370.00
5,400.00
5,330.00
5,370.00
5,370.00
387,886
Jun 1, 2026
5,350.00
5,385.00
5,330.00
5,355.00
5,355.00
652,337
May 29, 2026
5,380.00
5,400.00
5,320.00
5,320.00
5,320.00
4,138,356
May 28, 2026
107.700005
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
5,420.00
5,421.52
5,365.00
5,380.00
5,380.00
1,312,965
May 27, 2026
5,500.00
5,540.00
5,495.00
5,515.00
5,513.92
727,366
May 26, 2026
5,535.00
5,535.00
5,487.50
5,510.00
5,508.92
601,434
May 22, 2026
5,500.00
5,530.00
5,480.00
5,480.00
5,478.93
1,229,623
May 21, 2026
5,475.00
5,505.00
5,440.00
5,490.00
5,488.93
921,858
May 20, 2026
5,465.00
5,520.00
5,460.00
5,465.00
5,463.93
1,257,262
May 19, 2026
5,550.00
5,590.00
5,485.00
5,495.00
5,493.93
960,589
May 18, 2026
5,600.00
5,635.00
5,550.00
5,550.00
5,548.92
1,084,302
May 15, 2026
5,630.00
5,670.00
5,589.23
5,615.00
5,613.90
1,740,675
May 14, 2026
5,600.00
5,675.00
5,600.00
5,675.00
5,673.89
2,273,687
May 13, 2026
5,710.00
5,722.41
5,580.00
5,580.00
5,578.91
3,803,998
May 12, 2026
5,150.00
5,430.00
5,125.00
5,300.00
5,298.97
2,164,861
May 11, 2026
4,910.00
5,020.00
4,884.00
4,980.00
4,979.03
818,128
May 8, 2026
4,667.00
4,957.00
4,650.00
4,910.00
4,909.04
1,051,659
May 7, 2026
5,108.00
5,200.00
5,044.00
5,061.96
5,060.98
1,263,399
May 6, 2026
5,108.00
5,180.00
5,082.00
5,106.00
5,105.00
1,405,624
May 5, 2026
5,210.00
5,270.00
5,072.00
5,090.00
5,089.01
1,572,291
May 1, 2026
4,704.00
4,811.00
4,701.00
4,804.00
4,803.06
282,704
Apr 30, 2026
4,759.00
4,787.00
4,698.00
4,737.00
4,736.08
1,213,180
Apr 29, 2026
4,583.00
4,901.00
4,571.31
4,766.00
4,765.07
1,948,824
Apr 28, 2026
4,676.00
4,710.00
4,595.00
4,595.00
4,594.10
655,469
Apr 27, 2026
4,655.00
4,750.00
4,553.00
4,703.00
4,702.08
2,022,044
Apr 24, 2026
4,820.00
4,925.00
4,810.00
4,810.00
4,809.06
1,162,119
Apr 23, 2026
4,980.00
4,990.00
4,846.00
4,846.00
4,845.05
1,352,037
Apr 22, 2026
4,875.00
5,160.00
4,820.00
4,960.00
4,959.03
1,261,055
Apr 21, 2026
4,869.00
4,978.00
4,866.00
4,892.00
4,891.04
955,080
Apr 20, 2026
4,920.00
4,948.00
4,877.00
4,886.00
4,885.05
903,356
Apr 17, 2026
4,797.00
5,038.00
4,777.00
4,969.00
4,968.03
1,433,895
Apr 16, 2026
4,356.00
4,958.00
4,353.00
4,755.00
4,754.07
1,877,281
Apr 15, 2026
4,319.00
4,364.00
4,309.00
4,363.00
4,362.15
712,134
Apr 14, 2026
4,364.00
4,379.00
4,193.00
4,308.00
4,307.16
2,261,086
Apr 13, 2026
3,787.00
3,828.00
3,754.60
3,818.00
3,817.25
486,533
Apr 10, 2026
3,754.00
3,856.00
3,754.00
3,810.00
3,809.26
378,172
Apr 9, 2026
3,795.00
3,802.00
3,742.00
3,770.00
3,769.26
799,636
Apr 8, 2026
3,845.00
3,894.00
3,805.00
3,805.00
3,804.26
1,152,536
Apr 7, 2026
3,746.00
3,791.00
3,659.00
3,679.00
3,678.28
682,777
Apr 2, 2026
3,694.00
3,784.00
3,662.00
3,736.00
3,735.27
408,655
Apr 1, 2026
3,716.00
3,754.00
3,682.00
3,716.00
3,715.27
1,003,914
Mar 31, 2026
3,658.00
3,706.00
3,608.00
3,648.00
3,647.29
653,259
Mar 30, 2026
3,600.00
3,660.00
3,590.00
3,646.00
3,645.29
344,225
Mar 27, 2026
3,692.00
3,706.00
3,610.00
3,620.00
3,619.29
371,433
Mar 26, 2026
3,686.00
3,720.00
3,669.92
3,670.00
3,669.28
544,943
Mar 25, 2026
3,644.00
3,722.00
3,634.00
3,696.47
3,695.75
1,318,033
Mar 24, 2026
3,664.00
3,690.00
3,614.00
3,616.00
3,615.29
383,165
Mar 23, 2026
3,570.00
3,712.00
3,519.42
3,638.00
3,637.29
716,897
Mar 20, 2026
3,608.00
3,618.00
3,574.00
3,592.00
3,591.30
2,048,404
Mar 19, 2026
3,610.00
3,633.15
3,552.00
3,582.00
3,581.30
678,658
Mar 18, 2026
3,726.00
3,760.00
3,660.00
3,670.00
3,669.28
359,530
Mar 17, 2026
3,666.00
3,748.00
3,632.00
3,722.00
3,721.27
983,874
Mar 16, 2026
3,730.00
3,750.00
3,650.00
3,650.00
3,649.29
517,217
Mar 13, 2026
3,812.00
3,822.00
3,724.00
3,734.00
3,733.27
639,947
Mar 12, 2026
3,846.00
3,902.00
3,834.00
3,884.00
3,883.24
709,591
Mar 11, 2026
3,872.00
3,893.39
3,813.40
3,862.00
3,861.25
1,075,681
Mar 10, 2026
3,890.00
3,960.00
3,886.00
3,886.00
3,885.24
717,303
Mar 9, 2026
3,950.00
3,977.05
3,844.00
3,844.00
3,843.25
755,230
Mar 6, 2026
4,062.00
4,096.00
4,010.00
4,034.00
4,033.21
875,937
Mar 5, 2026
4,052.00
4,132.00
4,034.00
4,044.00
4,043.21
741,899
Mar 4, 2026
4,002.00
4,068.00
3,950.00
4,034.00
4,033.21
1,196,562
Mar 3, 2026
4,410.00
4,410.00
3,882.00
3,882.00
3,881.24
2,153,179
Mar 2, 2026
4,706.00
4,742.00
4,660.00
4,742.00
4,741.07
469,268
Feb 27, 2026
4,708.00
4,752.00
4,698.00
4,722.00
4,721.08
690,077
Feb 26, 2026
4,628.00
4,708.00
4,608.00
4,690.00
4,689.08
255,801
Feb 25, 2026
4,556.00
4,654.00
4,510.00
4,628.00
4,627.10
398,597
Feb 24, 2026
4,482.00
4,590.00
4,468.00
4,534.00
4,533.11
708,849
Feb 23, 2026
4,540.00
4,588.00
4,496.00
4,500.00
4,499.12
211,187
Feb 20, 2026
4,512.00
4,588.00
4,504.00
4,546.00
4,545.11
284,860
Feb 19, 2026
4,532.00
4,542.00
4,472.00
4,490.00
4,489.12
338,870
Feb 18, 2026
4,424.00
4,506.00
4,412.00
4,506.00
4,505.12
275,400
Feb 17, 2026
4,440.00
4,488.00
4,430.00
4,466.00
4,465.13
267,340
Feb 16, 2026
4,484.00
4,492.00
4,422.00
4,430.00
4,429.13
940,664
Feb 13, 2026
4,402.00
4,524.00
4,390.00
4,450.00
4,449.13
461,021
Feb 12, 2026
4,440.00
4,470.00
4,370.00
4,414.00
4,413.14
326,906
Feb 11, 2026
4,526.00
4,535.00
4,412.00
4,412.00
4,411.14
494,724
Feb 10, 2026
4,494.00
4,546.00
4,482.00
4,546.00
4,545.11
282,864
Feb 9, 2026
4,478.00
4,522.00
4,460.00
4,490.00
4,489.12
582,738
Feb 6, 2026
4,450.00
4,482.00
4,410.00
4,478.00
4,477.13
496,896
Feb 5, 2026
4,528.00
4,528.00
4,434.00
4,488.00
4,487.12
366,139
Feb 4, 2026
4,388.00
4,494.00
4,388.00
4,466.00
4,465.13
638,923
Feb 3, 2026
4,488.00
4,498.00
4,364.00
4,386.00
4,385.14
549,375
Feb 2, 2026
4,456.00
4,500.00
4,446.00
4,500.00
4,499.12
539,483
Jan 30, 2026
4,440.00
4,496.00
4,440.00
4,464.00
4,463.13
429,900
Jan 29, 2026
4,480.00
4,506.00
4,454.00
4,454.00
4,453.13
527,415
Jan 28, 2026
4,480.00
4,536.00
4,468.00
4,492.00
4,491.12
314,597
Jan 27, 2026
4,558.00
4,558.00
4,478.00
4,482.00
4,481.13
345,848
Jan 26, 2026
4,520.00
4,544.00
4,502.00
4,536.00
4,535.11
404,497
Jan 23, 2026
4,560.00
4,570.00
4,510.00
4,534.00
4,533.11
231,814
Jan 22, 2026
4,580.00
4,604.00
4,528.00
4,564.00
4,563.11
624,078
Jan 21, 2026
4,518.00
4,568.00
4,462.00
4,538.00
4,537.11
226,574
Jan 20, 2026
4,532.00
4,546.00
4,488.00
4,522.00
4,521.12
196,541
Jan 19, 2026
4,550.00
4,578.00
4,526.00
4,554.00
4,553.11
163,823
Jan 16, 2026
4,606.00
4,638.00
4,582.00
4,582.00
4,581.11
293,416
Jan 15, 2026
4,600.00
4,644.00
4,564.00
4,620.00
4,619.10
384,253
Jan 14, 2026
4,600.00
4,630.00
4,546.00
4,612.00
4,611.10
794,707
Jan 13, 2026
4,644.00
4,646.00
4,570.00
4,598.00
4,597.10
243,842
Jan 12, 2026
4,606.00
4,666.00
4,602.00
4,666.00
4,665.09
361,679
Jan 9, 2026
4,606.00
4,648.00
4,585.60
4,618.00
4,617.10
564,413
Jan 8, 2026
4,590.00
4,618.00
4,497.97
4,618.00
4,617.10
708,021
Jan 7, 2026
4,628.00
4,652.00
4,572.00
4,596.00
4,595.10
459,494
Jan 6, 2026
4,592.00
4,656.00
4,572.00
4,612.00
4,611.10
337,130
Jan 5, 2026
4,524.00
4,606.00
4,510.00
4,606.00
4,605.10
208,841
Jan 2, 2026
4,630.00
4,646.00
4,510.00
4,554.00
4,553.11
323,695
Dec 31, 2025
4,644.00
4,646.00
4,612.00
4,626.00
4,625.10
94,194
Dec 30, 2025
4,608.00
4,658.00
4,608.00
4,630.00
4,629.10
161,943
Dec 29, 2025
4,662.00
4,680.00
4,636.00
4,656.00
4,655.09
192,209
Dec 24, 2025
4,646.00
4,668.00
4,640.00
4,658.00
4,657.09
52,608
Dec 23, 2025
4,664.00
4,678.00
4,650.00
4,650.00
4,649.09
150,779
Dec 22, 2025
4,644.00
4,672.00
4,628.00
4,654.00
4,653.09
421,285
Dec 19, 2025
4,602.00
4,672.00
4,602.00
4,672.00
4,671.09
990,171
Dec 18, 2025
4,556.00
4,624.00
4,546.00
4,624.00
4,623.10
1,145,032
Dec 17, 2025
4,552.00
4,566.23
4,524.00
4,566.00
4,565.11
581,406
Dec 16, 2025
4,492.00
4,554.00
4,478.00
4,524.00
4,523.12
369,422
Dec 15, 2025
4,444.00
4,512.67
4,430.52
4,490.00
4,489.12
495,220
Dec 12, 2025
4,418.00
4,480.00
4,418.00
4,424.00
4,423.14
711,508
Dec 11, 2025
4,448.00
4,464.00
4,408.00
4,414.00
4,413.14
732,266
Dec 10, 2025
4,422.00
4,468.00
4,404.00
4,434.00
4,433.13
535,960
Dec 9, 2025
4,532.00
4,560.00
4,437.00
4,446.00
4,445.13
480,178
Dec 8, 2025
4,574.00
4,600.00
4,532.00
4,532.00
4,531.12
352,797
Dec 5, 2025
4,622.00
4,638.00
4,584.00
4,590.00
4,589.10
251,284
Dec 4, 2025
4,608.00
4,638.00
4,608.00
4,608.00
4,607.10
197,553
Dec 3, 2025
4,614.00
4,640.00
4,580.00
4,600.00
4,599.10
222,526
Dec 2, 2025
4,624.00
4,626.00
4,566.00
4,600.00
4,599.10
330,260
Dec 1, 2025
4,598.00
4,652.00
4,532.00
4,614.00
4,613.10
629,088
Nov 28, 2025
4,640.00
4,660.00
4,598.00
4,626.00
4,625.10
304,115
Nov 27, 2025
4,636.00
4,667.00
4,614.00
4,634.00
4,633.10
461,007
Nov 26, 2025
4,600.00
4,642.00
4,568.00
4,638.00
4,637.09
748,169
Nov 25, 2025
4,734.00
4,734.00
4,572.00
4,592.00
4,591.10
748,152
Nov 24, 2025
4,872.00
4,896.00
4,844.00
4,870.00
4,869.05
538,873
Nov 21, 2025
4,770.00
4,850.00
4,758.00
4,834.00
4,833.06
266,703
Nov 20, 2025
4,860.00
4,866.00
4,798.00
4,800.00
4,799.06
222,836
Nov 19, 2025
4,760.00
4,834.68
4,760.00
4,824.00
4,823.06
233,105
Nov 18, 2025
4,794.00
4,830.00
4,774.00
4,776.00
4,775.07
326,229
Nov 17, 2025
4,934.00
4,944.00
4,858.00
4,858.00
4,857.05
604,295
Nov 14, 2025
4,978.00
4,978.00
4,880.00
4,928.00
4,927.04
279,785
Nov 13, 2025
5,075.00
5,075.00
4,982.00
4,996.00
4,995.02
155,842
Nov 12, 2025
5,030.00
5,070.00
5,015.00
5,060.00
5,059.01
205,628
Nov 11, 2025
5,035.00
5,060.00
4,978.00
5,030.00
5,029.02
309,086
Nov 10, 2025
5,000.00
5,010.00
4,954.00
4,980.00
4,979.03
140,972
Nov 7, 2025
5,045.00
5,050.00
4,904.00
4,954.00
4,953.03
169,765
Nov 6, 2025
5,110.00
5,140.00
5,020.00
5,035.00
5,034.02
264,032
Nov 5, 2025
5,100.00
5,150.00
5,075.00
5,130.00
5,129.00
234,286
Nov 4, 2025
5,020.00
5,120.00
4,994.00
5,100.00
5,099.00
395,430
Nov 3, 2025
5,075.00
5,090.00
5,015.00
5,040.00
5,039.02
515,146
Oct 31, 2025
5,085.00
5,095.00
5,045.00
5,065.00
5,064.01
277,094
Oct 30, 2025
5,055.00
5,100.00
5,025.00
5,065.00
5,064.01
384,242
Oct 29, 2025
5,070.00
5,095.00
5,050.00
5,065.00
5,064.01
315,014
Oct 28, 2025
5,085.00
5,110.00
5,040.00
5,070.00
5,069.01
1,076,541
Oct 27, 2025
5,085.00
5,110.00
5,065.00
5,085.00
5,084.01
203,848
Oct 24, 2025
5,040.00
5,085.00
5,034.32
5,080.00
5,079.01
196,498
Oct 23, 2025
5,020.00
5,030.00
4,962.00
5,020.00
5,019.02
244,329
Oct 22, 2025
4,934.00
4,974.00
4,910.00
4,960.00
4,959.03
272,267
Oct 21, 2025
4,922.00
4,942.00
4,900.00
4,930.00
4,929.04
390,667
Oct 20, 2025
4,838.00
4,902.00
4,818.00
4,892.00
4,891.04
291,796
Oct 17, 2025
4,818.00
4,852.00
4,790.00
4,824.00
4,823.06
345,787
Oct 16, 2025
4,864.00
4,882.00
4,820.00
4,864.00
4,863.05
308,822
Oct 15, 2025
4,812.00
4,856.00
4,794.00
4,850.00
4,849.05
290,686
Oct 14, 2025
4,788.00
4,808.00
4,758.00
4,784.00
4,783.07
338,035
Oct 13, 2025
4,896.00
4,914.00
4,796.00
4,812.00
4,811.06
783,170
Oct 10, 2025
4,984.00
4,990.00
4,884.00
4,886.00
4,885.05
766,643
Oct 9, 2025
4,942.00
4,976.00
4,926.00
4,938.00
4,937.04
329,943
Oct 8, 2025
4,940.00
4,996.00
4,936.00
4,942.00
4,941.04
359,987
Oct 7, 2025
4,988.00
5,015.00
4,942.00
4,942.00
4,941.04
408,005
Oct 6, 2025
4,934.00
5,015.00
4,920.00
4,984.00
4,983.03
334,621
Oct 3, 2025
4,866.00
4,948.00
4,837.75
4,948.00
4,947.03
424,443
Oct 2, 2025
4,756.00
4,828.00
4,756.00
4,824.00
4,823.06
238,983
Oct 1, 2025
4,762.00
4,862.75
4,732.00
4,780.00
4,779.07
472,666
Sep 30, 2025
4,656.00
4,762.88
4,636.00
4,722.00
4,721.08
433,545
Sep 29, 2025
4,616.00
4,654.00
4,592.00
4,652.00
4,651.09
873,426
Sep 26, 2025
4,606.00
4,610.00
4,572.00
4,590.00
4,589.10
312,622
Sep 25, 2025
4,610.00
4,610.00
4,574.00
4,592.00
4,591.10
380,755
Sep 24, 2025
4,628.00
4,637.00
4,586.00
4,612.00
4,611.10
805,996
Sep 23, 2025
4,640.00
4,672.00
4,632.00
4,638.00
4,637.09
180,375
Sep 22, 2025
4,630.00
4,646.00
4,618.00
4,634.00
4,633.10
595,874
Sep 19, 2025
4,652.00
4,678.00
4,622.00
4,636.00
4,635.09
1,372,845
Sep 18, 2025
4,606.00
4,700.00
4,606.00
4,664.00
4,663.09
590,075
Sep 17, 2025
4,660.00
4,692.00
4,648.00
4,648.00
4,647.09
439,512
Sep 16, 2025
4,638.00
4,698.00
4,606.00
4,646.00
4,645.09
464,719
Sep 15, 2025
4,674.00
4,752.00
4,642.00
4,642.00
4,641.09
914,661
Sep 12, 2025
4,684.00
4,705.04
4,658.00
4,670.00
4,669.09
435,161
Sep 11, 2025
57.300003
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2025
4,660.00
4,664.00
4,604.00
4,664.00
4,663.09
481,794
Sep 10, 2025
4,708.00
4,742.00
4,636.00
4,660.00
4,658.52
252,973
Sep 9, 2025
4,748.00
4,750.00
4,686.00
4,702.00
4,700.50
190,649
Sep 8, 2025
4,788.00
4,788.00
4,686.00
4,720.00
4,718.50
183,329
Sep 5, 2025
4,652.00
4,728.00
4,648.00
4,696.00
4,694.51
175,996
Sep 4, 2025
4,640.00
4,666.00
4,630.00
4,630.00
4,628.53
318,745
