LSE - Delayed Quote
GBp
Johnson Matthey Plc (JMAT.L)
2,388.00
-50.00
(-2.05%)
At close: October 30 at 4:47:03 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
2,386.00
2,430.00
2,374.00
2,388.00
2,388.00
342,849
Oct 29, 2026
2,372.00
2,458.00
2,372.00
2,438.00
2,438.00
262,023
Oct 28, 2026
2,438.00
2,446.00
2,394.00
2,424.00
2,424.00
398,595
Oct 27, 2026
2,458.00
2,480.60
2,446.00
2,466.00
2,466.00
294,139
Oct 26, 2026
2,350.00
2,466.00
2,350.00
2,462.00
2,462.00
270,491
Oct 23, 2026
2,352.00
2,435.13
2,352.00
2,434.00
2,434.00
318,547
Oct 22, 2026
2,394.00
2,452.00
2,394.00
2,416.00
2,416.00
416,818
Oct 21, 2026
2,418.00
2,502.00
2,418.00
2,474.00
2,474.00
465,225
Oct 20, 2026
2,460.00
2,478.00
2,412.00
2,446.00
2,446.00
547,506
Oct 19, 2026
2,492.00
2,522.92
2,458.00
2,478.00
2,478.00
339,403
Oct 16, 2026
2,520.00
2,534.00
2,478.00
2,522.00
2,522.00
497,290
Oct 15, 2026
2,424.00
2,468.00
2,408.00
2,462.00
2,462.00
455,029
Oct 14, 2026
2,500.00
2,506.00
2,476.00
2,476.00
2,476.00
385,733
Oct 13, 2026
2,454.00
2,488.00
2,450.00
2,482.00
2,482.00
383,079
Oct 12, 2026
2,422.00
2,488.00
2,422.00
2,458.00
2,458.00
275,640
Oct 9, 2026
2,422.00
2,482.00
2,422.00
2,468.00
2,468.00
263,456
Oct 8, 2026
2,402.00
2,446.00
2,368.00
2,446.00
2,446.00
278,297
Oct 7, 2026
2,442.00
2,452.00
2,406.00
2,412.00
2,412.00
388,476
Oct 6, 2026
2,428.00
2,436.00
2,394.00
2,436.00
2,436.00
446,854
Oct 5, 2026
2,430.00
2,438.00
2,374.00
2,406.00
2,406.00
389,405
Oct 2, 2026
2,420.00
2,426.91
2,368.00
2,422.00
2,422.00
359,141
Oct 1, 2026
2,420.00
2,420.00
2,354.00
2,370.00
2,370.00
407,243
Sep 30, 2026
2,384.00
2,437.60
2,382.00
2,406.00
2,406.00
447,712
Sep 29, 2026
2,380.00
2,398.00
2,354.00
2,380.00
2,380.00
430,389
Sep 28, 2026
2,374.00
2,388.00
2,334.00
2,362.00
2,362.00
303,453
Sep 25, 2026
2,364.00
2,378.00
2,339.80
2,372.00
2,372.00
328,723
Sep 24, 2026
2,348.00
2,378.00
2,310.00
2,338.00
2,338.00
252,327
Sep 23, 2026
2,396.00
2,396.00
2,330.00
2,346.00
2,346.00
312,835
Sep 22, 2026
2,320.00
2,394.00
2,320.00
2,380.00
2,380.00
466,217
Sep 21, 2026
2,290.00
2,358.00
2,286.00
2,352.00
2,352.00
502,815
Sep 18, 2026
2,292.00
2,368.00
2,290.00
2,292.00
2,292.00
1,763,964
Sep 17, 2026
2,260.00
2,368.00
2,260.00
2,368.00
2,368.00
697,192
Sep 16, 2026
2,278.00
2,298.00
2,262.00
2,286.00
2,286.00
373,846
Sep 15, 2026
2,250.00
2,278.00
2,200.00
2,276.00
2,276.00
474,817
Sep 14, 2026
2,216.00
2,222.00
2,192.00
2,218.00
2,218.00
716,000
Sep 11, 2026
2,218.00
2,258.54
2,218.00
2,236.00
2,236.00
209,125
Sep 10, 2026
2,328.00
2,328.00
2,242.00
2,248.00
2,248.00
265,420
Sep 9, 2026
2,320.00
2,350.00
2,290.00
2,310.00
2,310.00
290,596
Sep 8, 2026
2,338.00
2,342.00
2,296.00
2,320.00
2,320.00
477,544
Sep 7, 2026
2,292.00
2,324.15
2,280.00
2,306.00
2,306.00
702,370
Sep 4, 2026
2,250.00
2,292.00
2,246.00
2,292.00
2,292.00
302,231
Sep 3, 2026
2,248.00
2,266.00
2,218.00
2,258.00
2,258.00
353,678
Sep 2, 2026
2,266.00
2,279.50
2,232.00
2,242.00
2,242.00
389,088
Sep 1, 2026
2,278.00
2,281.80
2,238.00
2,280.00
2,280.00
1,157,138
Aug 28, 2026
2,244.00
2,284.00
2,228.93
2,276.00
2,276.00
571,266
Aug 27, 2026
2,282.00
2,285.00
2,224.00
2,226.00
2,226.00
442,791
Aug 26, 2026
2,228.00
2,274.00
2,228.00
2,266.00
2,266.00
366,438
Aug 25, 2026
2,298.00
2,298.00
2,234.00
2,238.00
2,238.00
259,774
Aug 24, 2026
2,272.00
2,311.96
2,265.92
2,268.00
2,268.00
385,578
Aug 21, 2026
2,312.00
2,312.00
2,270.00
2,274.00
2,274.00
519,636
Aug 20, 2026
2,340.00
2,340.00
2,275.50
2,281.00
2,281.00
362,872
Aug 19, 2026
2,340.00
2,368.00
2,280.00
2,336.50
2,336.50
505,035
Aug 18, 2026
2,310.00
2,355.50
2,291.00
2,309.00
2,309.00
451,155
Aug 17, 2026
476.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
2,246.50
2,300.50
2,224.00
2,300.00
2,300.00
195,254
Aug 17, 2026
3:4
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
2,938.67
2,944.00
2,898.67
2,928.00
2,923.24
995,421
Aug 13, 2026
2,869.33
2,936.00
2,869.33
2,920.00
2,915.25
312,441
Aug 12, 2026
2,885.33
2,960.00
2,885.33
2,949.33
2,944.53
557,620
Aug 11, 2026
2,901.33
2,933.73
2,888.00
2,912.00
2,907.26
266,161
Aug 10, 2026
2,885.33
2,928.00
2,885.33
2,906.67
2,901.94
411,150
Aug 7, 2026
2,869.33
2,912.00
2,856.00
2,890.67
2,885.96
617,766
Aug 6, 2026
2,880.00
2,890.67
2,858.67
2,869.33
2,864.66
500,823
Aug 5, 2026
2,813.33
2,896.00
2,774.37
2,872.00
2,867.33
699,082
Aug 4, 2026
2,666.67
2,810.67
2,632.52
2,800.00
2,795.44
662,706
Aug 3, 2026
2,624.00
2,680.00
2,596.00
2,640.00
2,635.70
356,129
Jul 31, 2026
2,674.67
2,720.00
2,650.67
2,656.00
2,651.68
359,955
Jul 30, 2026
2,601.33
2,709.06
2,601.33
2,666.67
2,662.33
454,351
Jul 29, 2026
2,613.33
2,672.00
2,598.67
2,626.67
2,622.39
681,074
Jul 28, 2026
2,561.33
2,612.00
2,532.00
2,612.00
2,607.75
561,338
Jul 27, 2026
2,573.33
2,592.00
2,540.00
2,540.00
2,535.87
422,442
Jul 24, 2026
2,524.00
2,558.67
2,502.51
2,557.33
2,553.17
278,688
Jul 23, 2026
2,600.00
2,600.00
2,520.00
2,522.67
2,518.56
259,034
Jul 22, 2026
2,557.33
2,588.00
2,541.33
2,580.00
2,575.80
484,722
Jul 21, 2026
2,493.33
2,602.67
2,493.33
2,577.33
2,573.14
540,814
Jul 20, 2026
2,602.67
2,602.67
2,526.67
2,541.33
2,537.20
178,440
Jul 17, 2026
2,520.00
2,570.40
2,501.33
2,557.33
2,553.17
332,555
Jul 16, 2026
2,600.00
2,600.00
2,526.67
2,550.67
2,546.52
267,287
Jul 15, 2026
2,581.33
2,592.00
2,542.67
2,558.67
2,554.50
211,097
Jul 14, 2026
2,570.67
2,620.00
2,561.33
2,589.33
2,585.12
370,150
Jul 13, 2026
2,517.33
2,578.67
2,514.67
2,578.67
2,574.47
406,694
Jul 10, 2026
2,512.00
2,557.33
2,502.67
2,536.00
2,531.87
409,795
Jul 9, 2026
2,489.33
2,518.67
2,481.33
2,514.67
2,510.57
425,936
Jul 8, 2026
2,552.00
2,554.67
2,464.00
2,468.00
2,463.98
821,628
Jul 7, 2026
2,640.00
2,641.33
2,561.33
2,561.33
2,557.17
572,874
Jul 6, 2026
2,696.00
3,032.00
2,633.33
2,653.33
2,649.02
596,954
Jul 3, 2026
2,568.00
2,685.33
2,541.33
2,685.33
2,680.96
477,339
Jul 2, 2026
2,538.67
2,582.67
2,538.67
2,558.67
2,554.50
277,004
Jul 1, 2026
2,553.33
2,570.67
2,490.67
2,570.67
2,566.48
468,478
Jun 30, 2026
2,577.33
2,593.33
2,522.67
2,522.67
2,518.56
526,313
Jun 29, 2026
2,626.67
2,645.33
2,550.67
2,562.67
2,558.50
315,863
Jun 26, 2026
2,674.67
3,042.67
2,612.00
2,640.00
2,635.70
294,499
Jun 25, 2026
2,712.00
2,728.00
2,681.85
2,693.33
2,688.95
407,125
Jun 24, 2026
2,789.33
2,946.67
2,718.00
2,725.33
2,720.90
1,031,957
Jun 23, 2026
2,797.33
3,194.67
2,714.67
2,781.33
2,776.81
648,243
Jun 22, 2026
2,813.33
2,856.00
2,800.00
2,829.33
2,824.73
244,601
Jun 19, 2026
2,877.33
2,880.53
2,848.00
2,850.67
2,846.03
951,868
Jun 18, 2026
2,880.00
3,029.33
2,848.00
2,872.00
2,867.33
517,111
Jun 17, 2026
2,864.00
3,096.00
2,813.33
2,885.33
2,880.64
336,219
Jun 16, 2026
2,781.33
2,874.67
2,781.33
2,842.67
2,838.04
422,404
Jun 15, 2026
2,773.33
2,813.33
2,760.00
2,786.67
2,782.13
311,656
Jun 12, 2026
2,741.33
2,770.67
2,706.67
2,754.67
2,750.18
212,526
Jun 11, 2026
2,648.00
2,722.67
2,648.00
2,712.00
2,707.59
517,385
Jun 10, 2026
2,800.00
2,800.00
2,608.00
2,660.00
2,655.67
333,604
Jun 9, 2026
2,757.33
2,810.67
2,682.67
2,682.67
2,678.30
494,860
Jun 8, 2026
2,778.67
2,792.00
2,466.67
2,757.33
2,752.85
652,176
Jun 5, 2026
2,856.00
2,938.67
2,752.00
2,773.33
2,768.82
474,135
Jun 4, 2026
73.3333
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
2,861.33
2,885.33
2,842.40
2,856.00
2,851.35
543,237
Jun 3, 2026
2,896.00
2,936.00
2,874.67
2,920.00
2,914.52
487,140
Jun 2, 2026
2,810.67
2,912.00
2,805.33
2,912.00
2,906.53
1,039,269
Jun 1, 2026
2,866.67
2,912.00
2,805.33
2,826.67
2,821.36
485,929
May 29, 2026
2,909.33
2,925.33
2,805.33
2,826.67
2,821.36
629,776
May 28, 2026
3,000.00
3,000.00
2,826.67
2,898.67
2,893.22
726,568
May 27, 2026
2,970.67
3,189.33
2,856.00
2,904.00
2,898.55
349,137
May 26, 2026
2,973.33
2,981.33
2,941.33
2,949.33
2,943.79
367,089
May 22, 2026
2,877.33
2,946.67
2,826.67
2,920.00
2,914.52
341,088
May 21, 2026
2,800.00
2,840.00
2,781.33
2,840.00
2,834.67
330,259
May 20, 2026
2,800.00
2,826.67
2,768.00
2,792.00
2,786.76
510,785
May 19, 2026
2,869.33
2,869.33
2,776.00
2,797.33
2,792.08
494,574
May 18, 2026
2,800.00
2,888.00
2,768.00
2,861.33
2,855.96
848,146
May 15, 2026
2,856.00
2,856.00
2,778.67
2,810.67
2,805.39
299,949
May 14, 2026
2,856.00
2,893.33
2,845.33
2,872.00
2,866.61
314,890
May 13, 2026
2,805.33
2,888.00
2,805.33
2,861.33
2,855.96
378,017
May 12, 2026
2,872.00
2,872.00
2,773.33
2,808.00
2,802.73
414,414
May 11, 2026
2,794.67
2,816.00
2,778.67
2,808.00
2,802.73
815,376
May 8, 2026
2,813.33
2,813.33
2,778.67
2,802.67
2,797.40
319,457
May 7, 2026
2,845.33
2,856.00
2,808.00
2,813.33
2,808.05
425,960
May 6, 2026
2,824.00
2,877.33
2,821.33
2,832.00
2,826.68
475,517
May 5, 2026
2,821.33
2,842.67
2,784.00
2,813.33
2,808.05
492,093
May 1, 2026
2,794.67
2,826.67
2,741.33
2,765.33
2,760.14
207,274
Apr 30, 2026
2,640.00
2,770.67
2,640.00
2,770.67
2,765.46
913,656
Apr 29, 2026
2,701.33
2,728.00
2,682.67
2,701.33
2,696.26
232,209
Apr 28, 2026
2,786.67
2,786.67
2,696.00
2,696.00
2,690.94
280,656
Apr 27, 2026
2,688.00
2,751.81
2,688.00
2,730.67
2,725.54
329,271
Apr 24, 2026
2,757.33
2,757.33
2,690.67
2,728.00
2,722.88
207,186
Apr 23, 2026
2,736.00
2,770.67
2,723.11
2,741.33
2,736.18
205,673
Apr 22, 2026
2,794.67
2,794.67
2,741.33
2,765.33
2,760.14
366,396
Apr 21, 2026
2,744.00
2,765.33
2,733.33
2,746.67
2,741.51
210,517
Apr 20, 2026
2,720.00
2,752.00
2,712.00
2,744.00
2,738.85
176,071
Apr 17, 2026
2,642.67
2,770.67
2,642.67
2,746.67
2,741.51
532,344
Apr 16, 2026
2,712.00
2,725.33
2,690.67
2,720.00
2,714.89
159,149
Apr 15, 2026
2,706.67
2,720.00
2,664.00
2,693.33
2,688.27
442,680
Apr 14, 2026
2,688.00
2,706.67
2,666.67
2,706.67
2,701.58
817,440
Apr 13, 2026
2,714.67
2,714.67
2,664.00
2,674.67
2,669.64
252,780
Apr 10, 2026
2,688.00
2,741.33
2,672.00
2,709.33
2,704.24
272,690
Apr 9, 2026
2,650.67
2,682.67
2,649.33
2,682.67
2,677.63
259,002
Apr 8, 2026
2,620.00
2,669.33
2,612.00
2,669.33
2,664.32
294,345
Apr 7, 2026
2,560.00
2,600.00
2,549.33
2,557.33
2,552.53
374,904
Apr 2, 2026
2,506.67
2,562.67
2,484.00
2,562.67
2,557.85
572,673
Apr 1, 2026
2,560.00
2,588.00
2,537.33
2,537.33
2,532.57
819,111
Mar 31, 2026
2,505.33
2,540.00
2,493.33
2,529.33
2,524.58
373,076
Mar 30, 2026
2,498.67
2,510.67
2,458.67
2,494.67
2,489.98
288,484
Mar 27, 2026
2,524.00
2,539.04
2,496.00
2,509.33
2,504.62
618,019
Mar 26, 2026
2,578.67
2,578.67
2,497.33
2,529.33
2,524.58
261,455
Mar 25, 2026
2,504.00
2,540.00
2,485.88
2,540.00
2,535.23
200,558
Mar 24, 2026
2,421.33
2,480.00
2,397.33
2,480.00
2,475.34
311,654
Mar 23, 2026
2,346.67
2,452.00
2,309.11
2,416.00
2,411.46
388,875
Mar 20, 2026
2,428.00
2,440.00
2,366.67
2,384.00
2,379.52
1,521,965
Mar 19, 2026
2,522.67
2,528.00
2,396.00
2,396.00
2,391.50
709,628
Mar 18, 2026
2,545.33
2,583.33
2,545.33
2,550.67
2,545.88
512,502
Mar 17, 2026
2,520.00
2,573.33
2,514.67
2,554.67
2,549.87
360,807
Mar 16, 2026
2,629.33
2,629.33
2,525.33
2,540.00
2,535.23
209,697
Mar 13, 2026
2,568.00
2,593.33
2,549.33
2,557.33
2,552.53
503,303
Mar 12, 2026
2,553.33
2,604.00
2,553.33
2,600.00
2,595.12
301,447
Mar 11, 2026
2,565.33
2,613.33
2,557.33
2,602.67
2,597.78
234,602
Mar 10, 2026
2,592.00
2,624.00
2,576.00
2,590.67
2,585.80
459,935
Mar 9, 2026
2,540.00
2,558.13
2,496.00
2,517.33
2,512.61
273,640
Mar 6, 2026
2,661.33
2,663.06
2,576.00
2,593.33
2,588.46
432,151
Mar 5, 2026
2,584.00
2,696.00
2,584.00
2,632.00
2,627.06
764,039
Mar 4, 2026
2,601.33
2,682.67
2,598.52
2,662.67
2,657.67
357,432
Mar 3, 2026
2,680.00
2,696.00
2,590.67
2,606.67
2,601.77
591,061
Mar 2, 2026
2,669.33
2,722.67
2,632.75
2,693.33
2,688.27
335,217
Feb 27, 2026
2,652.00
2,682.67
2,622.55
2,682.67
2,677.63
770,921
Feb 26, 2026
2,672.00
2,725.33
2,633.33
2,633.33
2,628.39
260,004
Feb 25, 2026
2,633.33
2,712.00
2,609.39
2,698.67
2,693.60
314,738
Feb 24, 2026
2,569.33
2,614.67
2,558.67
2,612.00
2,607.09
1,073,991
Feb 23, 2026
2,674.67
2,698.67
2,533.33
2,569.33
2,564.51
1,572,332
Feb 20, 2026
3,040.00
3,128.00
3,040.00
3,072.00
3,066.23
184,737
Feb 19, 2026
3,077.33
3,077.33
3,024.00
3,074.67
3,068.89
117,970
Feb 18, 2026
2,968.00
3,072.00
2,968.00
3,064.00
3,058.25
193,922
Feb 17, 2026
3,085.33
3,085.33
2,992.00
3,048.00
3,042.28
362,004
Feb 16, 2026
3,058.67
3,082.67
3,048.00
3,056.00
3,050.26
214,090
Feb 13, 2026
3,093.33
3,096.00
3,016.00
3,085.33
3,079.54
251,046
Feb 12, 2026
3,104.00
3,149.33
3,048.00
3,088.00
3,082.20
166,158
Feb 11, 2026
3,176.00
3,176.00
3,101.33
3,120.00
3,114.14
235,797
Feb 10, 2026
3,114.67
3,146.67
3,088.00
3,117.33
3,111.48
224,462
Feb 9, 2026
3,104.00
3,128.00
3,072.00
3,128.00
3,122.13
151,054
Feb 6, 2026
3,037.33
3,085.33
3,032.00
3,058.67
3,052.92
275,169
Feb 5, 2026
3,136.00
3,152.00
3,056.00
3,069.33
3,063.57
305,786
Feb 4, 2026
3,200.00
3,245.33
3,162.67
3,162.67
3,156.73
282,569
Feb 3, 2026
3,104.00
3,173.33
3,069.33
3,173.33
3,167.37
224,722
Feb 2, 2026
3,096.00
3,109.33
3,021.30
3,066.67
3,060.91
712,067
Jan 30, 2026
3,144.00
3,157.33
3,077.33
3,146.67
3,140.76
619,589
Jan 29, 2026
3,154.67
3,200.00
3,125.33
3,154.67
3,148.74
265,021
Jan 28, 2026
3,138.67
3,194.67
3,125.33
3,178.67
3,172.70
229,584
Jan 27, 2026
3,194.67
3,197.33
3,138.67
3,157.33
3,151.40
153,950
Jan 26, 2026
3,144.00
3,194.67
3,136.00
3,184.00
3,178.02
149,298
Jan 23, 2026
3,184.00
3,184.00
3,141.33
3,144.00
3,138.10
133,614
Jan 22, 2026
3,125.33
3,173.33
3,121.10
3,165.33
3,159.39
210,357
Jan 21, 2026
3,149.33
3,149.33
3,066.67
3,120.00
3,114.14
509,790
Jan 20, 2026
3,034.67
3,085.33
3,021.33
3,072.00
3,066.23
372,534
Jan 19, 2026
3,074.67
3,106.67
3,053.33
3,088.00
3,082.20
107,978
Jan 16, 2026
3,160.00
3,160.00
3,114.67
3,120.00
3,114.14
166,594
Jan 15, 2026
3,136.00
3,168.00
3,122.67
3,144.00
3,138.10
234,753
Jan 14, 2026
3,077.33
3,176.00
3,077.33
3,149.33
3,143.42
298,737
Jan 13, 2026
3,120.00
3,133.33
3,072.00
3,133.33
3,127.45
381,618
Jan 12, 2026
3,090.67
3,106.67
3,048.00
3,106.67
3,100.83
269,895
Jan 9, 2026
3,008.00
3,069.33
3,008.00
3,069.33
3,063.57
140,679
Jan 8, 2026
3,037.33
3,066.67
2,994.67
3,018.67
3,013.00
217,047
Jan 7, 2026
3,066.67
3,093.33
3,037.33
3,064.00
3,058.25
296,955
Jan 6, 2026
3,053.33
3,106.67
3,045.33
3,098.67
3,092.85
213,664
Jan 5, 2026
3,013.33
3,146.67
2,978.67
3,069.33
3,063.57
388,487
Jan 2, 2026
2,853.33
2,930.67
2,850.67
2,912.00
2,906.53
175,636
Dec 31, 2025
2,842.67
2,901.33
2,834.67
2,842.67
2,837.33
69,344
Dec 30, 2025
2,928.00
2,928.00
2,874.60
2,898.67
2,893.22
59,322
Dec 29, 2025
2,917.33
2,917.33
2,877.33
2,877.33
2,871.93
144,236
Dec 24, 2025
2,890.67
2,914.67
2,890.67
2,893.33
2,887.90
38,664
Dec 23, 2025
2,877.33
2,917.33
2,866.67
2,898.67
2,893.22
195,053
Dec 22, 2025
2,877.33
2,922.67
2,848.00
2,866.67
2,861.28
392,058
Dec 19, 2025
2,781.33
2,877.33
2,781.33
2,869.33
2,863.94
701,319
Dec 18, 2025
2,821.33
2,853.33
2,797.33
2,853.33
2,847.97
415,842
Dec 17, 2025
2,800.00
2,864.00
2,792.00
2,824.00
2,818.70
406,229
Dec 16, 2025
2,733.33
2,797.33
2,733.33
2,797.33
2,792.08
395,834
Dec 15, 2025
2,733.33
2,762.67
2,720.00
2,733.33
2,728.20
130,255
Dec 12, 2025
2,693.33
2,749.33
2,693.33
2,722.67
2,717.55
168,783
Dec 11, 2025
2,677.33
2,688.00
2,648.00
2,688.00
2,682.95
269,681
Dec 10, 2025
2,626.67
2,696.00
2,626.67
2,674.67
2,669.64
892,547
Dec 9, 2025
2,693.33
2,696.00
2,654.67
2,680.00
2,674.97
204,195
Dec 8, 2025
2,672.00
2,693.33
2,650.67
2,672.00
2,666.98
231,882
Dec 5, 2025
2,641.33
2,720.00
2,641.33
2,666.67
2,661.66
154,335
Dec 4, 2025
2,688.00
2,704.00
2,664.00
2,677.33
2,672.30
234,845
Dec 3, 2025
2,677.33
2,722.67
2,672.00
2,688.00
2,682.95
582,442
Dec 2, 2025
2,642.67
2,690.67
2,642.67
2,680.00
2,674.97
403,434
Dec 1, 2025
2,636.00
2,680.00
2,626.67
2,654.67
2,649.68
321,036
Nov 28, 2025
2,662.67
2,662.67
2,617.33
2,653.33
2,648.35
277,965
Nov 27, 2025
29.3333
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
2,680.00
2,680.00
2,585.33
2,592.00
2,587.13
500,071
Nov 26, 2025
2,658.67
2,658.67
2,596.00
2,618.67
2,613.46
405,294
Nov 25, 2025
2,585.33
2,612.00
2,545.33
2,612.00
2,606.80
408,337
Nov 24, 2025
2,633.33
2,674.67
2,548.00
2,578.67
2,573.54
721,733
Nov 21, 2025
2,669.33
2,688.00
2,605.33
2,632.00
2,626.76
738,264
Nov 20, 2025
2,773.33
2,824.00
2,640.00
2,690.67
2,685.31
589,836
Nov 19, 2025
2,773.33
2,816.00
2,752.00
2,784.00
2,778.46
240,104
Nov 18, 2025
2,770.67
2,794.67
2,736.00
2,768.00
2,762.49
256,161
Nov 17, 2025
2,866.67
2,866.67
2,789.33
2,792.00
2,786.44
255,111
Nov 14, 2025
2,885.33
2,888.00
2,832.00
2,866.67
2,860.96
443,598
Nov 13, 2025
2,864.00
2,922.67
2,856.00
2,906.67
2,900.88
231,348
Nov 12, 2025
2,877.33
2,893.33
2,837.33
2,880.00
2,874.27
189,270
Nov 11, 2025
2,877.33
2,877.33
2,826.67
2,853.33
2,847.66
450,098
Nov 10, 2025
2,760.00
2,874.67
2,760.00
2,853.33
2,847.66
160,392
Nov 7, 2025
2,762.67
2,856.00
2,762.67
2,832.00
2,826.36
301,992
Nov 6, 2025
2,853.33
2,853.33
2,817.49
2,834.67
2,829.03
135,874
Nov 5, 2025
2,818.67
2,845.33
2,802.67
2,842.67
2,837.01
233,715
Nov 4, 2025
2,770.67
2,821.33
2,768.00
2,818.67
2,813.06
586,756
Nov 3, 2025
2,877.33
2,877.33
2,800.00
2,805.33
2,799.75
198,556
Oct 31, 2025
2,901.33
2,901.33
2,826.67
2,842.67
2,837.01
212,899
Oct 30, 2025
2,906.67
2,906.67
2,874.67
2,893.33
2,887.58
132,807
