LSE - Delayed Quote
GBp
London Stock Exchange Group plc (LSEG.L)
9,498.00
+54.00
(+0.57%)
At close: October 30 at 5:15:00 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
9,538.00
9,620.00
9,458.00
9,498.00
9,498.00
1,269,112
Oct 29, 2026
9,234.00
9,444.00
9,198.00
9,444.00
9,444.00
1,389,291
Oct 28, 2026
9,188.00
9,500.00
9,132.00
9,186.00
9,186.00
906,020
Oct 27, 2026
9,364.00
9,436.00
9,208.00
9,208.00
9,208.00
2,645,694
Oct 26, 2026
9,502.00
9,556.00
9,322.00
9,340.00
9,340.00
1,623,006
Oct 23, 2026
9,500.00
9,568.00
9,332.00
9,510.00
9,510.00
1,914,540
Oct 22, 2026
8,800.00
9,530.00
8,652.00
9,466.00
9,466.00
2,260,498
Oct 21, 2026
8,652.00
8,790.00
8,586.00
8,790.00
8,790.00
1,315,455
Oct 20, 2026
8,700.00
8,802.00
8,660.00
8,744.00
8,744.00
849,101
Oct 19, 2026
8,728.00
8,902.00
8,678.00
8,702.00
8,702.00
1,413,675
Oct 16, 2026
8,700.00
8,826.00
8,668.00
8,768.00
8,768.00
2,169,759
Oct 15, 2026
8,414.00
8,764.00
8,414.00
8,684.00
8,684.00
1,368,086
Oct 14, 2026
8,322.00
8,406.00
8,198.00
8,398.00
8,398.00
1,660,802
Oct 13, 2026
8,794.00
8,956.00
8,228.00
8,350.00
8,350.00
1,779,978
Oct 12, 2026
8,700.00
8,862.27
8,698.00
8,760.00
8,760.00
866,424
Oct 9, 2026
8,542.00
8,730.00
8,542.00
8,694.00
8,694.00
1,334,895
Oct 8, 2026
8,322.00
8,514.00
8,318.00
8,470.00
8,470.00
752,085
Oct 7, 2026
8,346.00
8,402.00
8,286.00
8,316.00
8,316.00
934,873
Oct 6, 2026
8,276.00
8,404.00
8,266.00
8,386.00
8,386.00
618,297
Oct 5, 2026
8,114.00
8,270.00
8,112.00
8,240.00
8,240.00
657,472
Oct 2, 2026
8,114.00
8,164.00
8,020.00
8,090.00
8,090.00
1,009,232
Oct 1, 2026
8,108.00
8,300.00
8,020.00
8,120.00
8,120.00
2,200,955
Sep 30, 2026
8,184.00
8,272.00
8,012.00
8,160.00
8,160.00
1,692,056
Sep 29, 2026
8,124.00
8,208.00
8,034.00
8,182.00
8,182.00
1,235,413
Sep 28, 2026
8,200.00
8,320.00
8,138.00
8,138.00
8,138.00
821,010
Sep 25, 2026
8,250.00
8,278.00
8,194.95
8,200.00
8,200.00
2,000,486
Sep 24, 2026
8,232.00
8,360.00
8,200.00
8,246.00
8,246.00
2,112,740
Sep 23, 2026
8,196.00
8,302.00
8,184.00
8,294.00
8,294.00
2,257,369
Sep 22, 2026
8,328.00
8,398.00
8,154.00
8,154.00
8,154.00
1,643,958
Sep 21, 2026
8,250.00
8,368.00
8,220.00
8,350.00
8,350.00
1,080,409
Sep 18, 2026
8,200.00
8,248.00
8,136.00
8,246.00
8,246.00
2,638,637
Sep 17, 2026
8,174.00
8,262.00
8,122.00
8,262.00
8,262.00
1,006,976
Sep 16, 2026
8,188.00
8,218.00
8,086.00
8,150.00
8,150.00
1,238,520
Sep 15, 2026
8,432.00
8,468.00
8,200.00
8,200.00
8,200.00
1,113,830
Sep 14, 2026
8,332.00
8,626.00
8,332.00
8,474.00
8,474.00
3,169,890
Sep 11, 2026
8,454.00
8,476.00
8,238.00
8,238.00
8,238.00
1,004,697
Sep 10, 2026
8,526.00
8,606.00
8,496.00
8,512.00
8,512.00
538,470
Sep 9, 2026
8,656.00
8,680.00
8,435.00
8,512.00
8,512.00
1,383,573
Sep 8, 2026
8,754.00
8,882.00
8,645.80
8,716.00
8,716.00
757,000
Sep 7, 2026
8,808.00
8,830.00
8,700.00
8,732.00
8,732.00
510,906
Sep 4, 2026
8,884.00
8,884.00
8,577.12
8,830.00
8,830.00
702,962
Sep 3, 2026
8,576.00
8,988.00
8,560.00
8,898.00
8,898.00
1,631,570
Sep 2, 2026
8,818.00
8,818.00
8,562.00
8,568.00
8,568.00
907,252
Sep 1, 2026
8,872.00
8,952.00
8,776.00
8,836.00
8,836.00
870,341
Aug 28, 2026
8,986.00
9,034.00
8,900.00
9,000.00
9,000.00
2,505,103
Aug 27, 2026
8,714.00
9,076.00
8,678.00
8,980.00
8,980.00
1,440,562
Aug 26, 2026
8,744.00
8,838.00
8,650.00
8,688.00
8,688.00
1,684,435
Aug 25, 2026
8,780.00
8,814.00
8,580.00
8,798.00
8,798.00
1,843,683
Aug 24, 2026
8,618.00
8,840.00
8,582.00
8,840.00
8,840.00
1,868,738
Aug 21, 2026
8,542.00
8,686.00
8,464.00
8,602.00
8,602.00
783,581
Aug 20, 2026
8,456.00
8,564.00
8,432.00
8,542.00
8,542.00
1,303,893
Aug 19, 2026
8,462.00
8,528.00
8,354.00
8,518.00
8,518.00
1,645,690
Aug 18, 2026
8,436.00
8,608.00
8,380.00
8,506.00
8,506.00
1,491,463
Aug 17, 2026
8,522.00
8,600.00
8,454.00
8,478.00
8,478.00
691,812
Aug 14, 2026
8,678.00
8,766.00
8,460.00
8,536.00
8,536.00
1,612,805
Aug 13, 2026
55
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
8,556.00
8,634.00
8,408.00
8,556.00
8,556.00
937,808
Aug 12, 2026
8,836.00
8,842.00
8,690.00
8,752.00
8,751.45
838,784
Aug 11, 2026
8,816.00
8,870.00
8,756.00
8,806.00
8,805.45
760,873
Aug 10, 2026
8,882.00
8,916.00
8,808.00
8,838.00
8,837.44
563,324
Aug 7, 2026
8,718.00
9,040.00
8,718.00
8,920.00
8,919.44
2,165,441
Aug 6, 2026
8,700.00
8,838.00
8,624.00
8,750.00
8,749.45
1,623,624
Aug 5, 2026
8,480.00
8,704.00
8,480.00
8,628.00
8,627.46
1,784,702
Aug 4, 2026
8,474.00
8,604.33
8,456.00
8,500.00
8,499.47
1,198,587
Aug 3, 2026
8,410.00
8,534.00
8,320.00
8,490.00
8,489.47
2,019,412
Jul 31, 2026
8,534.00
8,594.76
8,380.00
8,398.00
8,397.47
1,637,782
Jul 30, 2026
8,984.00
9,104.00
8,496.00
8,606.00
8,605.46
1,772,681
Jul 29, 2026
9,156.00
9,242.00
9,070.00
9,198.00
9,197.42
1,412,595
Jul 28, 2026
9,000.00
9,150.00
8,912.00
9,150.00
9,149.42
2,825,455
Jul 27, 2026
8,826.00
8,994.00
8,776.00
8,948.00
8,947.44
821,779
Jul 24, 2026
8,528.00
8,774.00
8,472.00
8,774.00
8,773.45
1,358,180
Jul 23, 2026
8,646.00
8,670.00
8,510.00
8,568.00
8,567.46
729,383
Jul 22, 2026
8,556.00
9,890.00
8,437.42
8,682.00
8,681.45
902,507
Jul 21, 2026
8,800.00
8,819.88
7,520.00
8,600.00
8,599.46
2,074,349
Jul 20, 2026
8,962.00
9,022.00
8,760.00
8,844.00
8,843.44
851,105
Jul 17, 2026
9,192.00
9,214.00
8,874.00
8,978.00
8,977.44
1,886,839
Jul 16, 2026
8,956.00
9,122.00
8,926.00
9,094.00
9,093.43
715,215
Jul 15, 2026
8,936.00
9,114.00
8,080.00
9,076.00
9,075.43
1,121,279
Jul 14, 2026
8,918.00
9,018.00
7,660.00
8,974.00
8,973.44
573,590
Jul 13, 2026
8,894.00
9,032.00
8,858.00
9,010.00
9,009.43
794,784
Jul 10, 2026
8,756.00
8,942.00
7,900.00
8,908.00
8,907.44
726,677
Jul 9, 2026
8,866.00
8,930.00
8,332.00
8,768.00
8,767.45
1,729,380
Jul 8, 2026
9,030.00
9,030.00
7,680.00
8,862.00
8,861.44
905,492
Jul 7, 2026
8,926.00
9,102.00
8,900.00
9,034.00
9,033.43
1,222,427
Jul 6, 2026
8,698.00
9,530.00
8,656.00
8,852.00
8,851.44
1,703,717
Jul 3, 2026
8,646.00
8,670.00
8,538.00
8,670.00
8,669.46
416,191
Jul 2, 2026
8,250.00
8,608.00
8,232.00
8,608.00
8,607.46
992,274
Jul 1, 2026
8,112.00
8,390.00
7,980.00
8,352.00
8,351.48
1,761,388
Jun 30, 2026
8,050.00
8,258.00
7,974.00
8,162.00
8,161.49
1,881,553
Jun 29, 2026
8,050.00
8,160.00
8,042.00
8,076.00
8,075.49
1,243,913
Jun 26, 2026
8,000.00
8,552.00
7,776.00
8,062.00
8,061.49
1,396,424
Jun 25, 2026
8,232.00
9,100.00
8,025.33
8,028.00
8,027.50
2,358,216
Jun 24, 2026
8,292.00
9,200.00
8,064.00
8,280.00
8,279.48
1,359,720
Jun 23, 2026
8,248.00
9,518.00
8,182.00
8,370.00
8,369.47
2,528,647
Jun 22, 2026
8,440.00
8,500.00
8,208.00
8,278.00
8,277.48
4,863,037
Jun 19, 2026
8,332.00
8,460.00
8,158.00
8,460.00
8,459.47
2,872,577
Jun 18, 2026
8,790.00
10,130.00
8,338.00
8,338.00
8,337.48
2,166,811
Jun 17, 2026
9,090.00
9,890.00
8,840.00
8,966.00
8,965.44
1,394,613
Jun 16, 2026
9,110.00
9,194.00
9,008.00
9,074.00
9,073.43
805,452
Jun 15, 2026
9,050.00
9,184.00
7,210.00
9,120.00
9,119.43
678,859
Jun 12, 2026
8,844.00
9,010.00
8,766.00
9,010.00
9,009.43
506,316
Jun 11, 2026
8,932.00
9,028.00
8,774.00
8,850.00
8,849.44
1,535,421
Jun 10, 2026
9,196.00
9,212.00
8,872.00
9,014.00
9,013.43
1,648,920
Jun 9, 2026
9,204.00
9,292.00
9,128.00
9,128.00
9,127.43
1,272,808
Jun 8, 2026
9,358.00
9,410.00
9,210.00
9,262.00
9,261.42
1,599,214
Jun 5, 2026
9,170.00
9,570.00
9,160.00
9,384.00
9,383.41
3,197,613
Jun 4, 2026
8,726.00
9,236.00
8,726.00
9,162.00
9,161.42
915,281
Jun 3, 2026
8,950.00
9,016.00
8,702.00
8,702.00
8,701.45
1,565,998
Jun 2, 2026
9,192.00
9,402.00
8,862.00
8,924.00
8,923.44
1,264,874
Jun 1, 2026
8,974.00
9,186.00
8,974.00
9,186.00
9,185.42
997,584
May 29, 2026
9,016.00
9,070.00
8,922.00
9,022.00
9,021.43
2,412,317
May 28, 2026
9,060.00
9,168.00
8,952.00
8,952.00
8,951.44
1,481,075
May 27, 2026
9,172.00
9,212.00
7,984.00
9,136.00
9,135.43
1,170,714
May 26, 2026
8,860.00
9,414.00
8,860.00
9,176.00
9,175.42
1,441,291
May 22, 2026
9,322.00
9,444.00
9,306.00
9,326.00
9,325.41
685,110
May 21, 2026
9,284.00
9,398.00
9,242.00
9,274.00
9,273.42
900,754
May 20, 2026
9,314.00
9,442.00
9,252.00
9,372.00
9,371.41
1,365,894
May 19, 2026
9,278.00
9,502.00
8,196.00
9,458.00
9,457.41
1,666,343
May 18, 2026
9,108.00
9,362.00
9,056.00
9,276.00
9,275.42
1,323,778
May 15, 2026
9,122.00
9,280.84
9,106.00
9,132.00
9,131.43
1,760,824
May 14, 2026
9,150.00
9,304.00
9,120.00
9,212.00
9,211.42
747,588
May 13, 2026
9,276.00
9,332.00
9,048.00
9,126.00
9,125.43
1,465,191
May 12, 2026
8,990.00
9,348.00
8,928.00
9,348.00
9,347.41
1,518,346
May 11, 2026
9,036.00
9,112.00
8,970.00
9,020.00
9,019.43
1,831,365
May 8, 2026
8,996.00
9,316.00
8,994.00
9,042.00
9,041.43
1,454,363
May 7, 2026
9,316.00
9,380.00
9,112.00
9,234.00
9,233.42
1,785,059
May 6, 2026
9,600.00
9,624.00
9,326.00
9,340.00
9,339.41
1,155,126
May 5, 2026
9,552.00
9,742.00
9,466.00
9,578.00
9,577.40
1,045,333
May 1, 2026
9,596.00
9,656.00
9,478.00
9,624.00
9,623.40
657,231
Apr 30, 2026
9,554.00
9,702.00
9,508.00
9,550.00
9,549.40
1,856,335
Apr 29, 2026
9,736.00
9,794.00
9,582.00
9,648.00
9,647.39
1,523,163
Apr 28, 2026
9,930.00
9,970.00
9,676.00
9,802.00
9,801.38
1,192,490
Apr 27, 2026
9,940.00
10,050.00
9,884.00
9,942.00
9,941.38
1,287,464
Apr 24, 2026
9,816.00
10,000.00
9,812.00
9,992.00
9,991.37
2,397,627
Apr 23, 2026
10,140.00
10,140.00
9,724.00
9,812.00
9,811.38
2,538,143
Apr 22, 2026
9,568.00
9,748.00
9,568.00
9,748.00
9,747.39
1,843,717
Apr 21, 2026
9,404.00
9,654.00
9,386.00
9,650.00
9,649.39
1,402,756
Apr 20, 2026
9,380.00
9,462.00
9,322.00
9,412.00
9,411.41
1,414,191
Apr 17, 2026
9,512.00
9,676.94
9,414.00
9,456.00
9,455.41
1,764,261
Apr 16, 2026
103
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
9,170.00
9,516.00
9,146.00
9,510.00
9,509.40
4,561,310
Apr 15, 2026
9,202.00
9,292.00
9,192.00
9,250.00
9,248.39
1,444,410
Apr 14, 2026
9,200.00
9,314.00
9,150.00
9,150.00
9,148.41
1,455,428
Apr 13, 2026
8,950.00
9,190.00
8,934.00
9,190.00
9,188.40
1,121,210
Apr 10, 2026
8,898.00
9,112.00
8,898.00
8,968.00
8,966.44
1,184,093
Apr 9, 2026
8,954.00
9,174.00
8,918.00
8,988.00
8,986.43
1,493,638
Apr 8, 2026
9,000.00
9,128.00
8,898.00
8,972.00
8,970.44
2,955,773
Apr 7, 2026
8,922.00
9,034.00
8,876.00
8,876.00
8,874.45
957,635
Apr 2, 2026
8,822.00
9,014.00
8,778.00
8,920.00
8,918.45
1,070,895
Apr 1, 2026
8,940.00
8,978.00
8,724.00
8,822.00
8,820.46
1,428,511
Mar 31, 2026
8,706.00
8,935.00
8,706.00
8,864.00
8,862.46
1,693,338
Mar 30, 2026
8,246.00
8,602.00
8,246.00
8,602.00
8,600.50
2,487,861
Mar 27, 2026
8,366.00
8,468.00
8,218.00
8,246.00
8,244.56
2,191,433
Mar 26, 2026
8,388.00
8,478.00
8,226.00
8,354.00
8,352.55
1,156,111
Mar 25, 2026
8,474.00
8,608.00
8,396.00
8,516.00
8,514.52
1,138,299
Mar 24, 2026
8,442.00
8,572.00
8,416.00
8,474.00
8,472.52
4,704,074
Mar 23, 2026
8,514.00
8,678.00
8,388.00
8,436.00
8,434.53
1,352,980
Mar 20, 2026
8,616.00
8,736.00
8,546.00
8,662.00
8,660.49
3,526,276
Mar 19, 2026
8,644.00
8,714.00
8,510.00
8,618.00
8,616.50
1,900,183
Mar 18, 2026
8,770.00
8,856.00
8,644.00
8,644.00
8,642.49
1,698,156
Mar 17, 2026
8,740.00
8,894.00
8,702.00
8,844.00
8,842.46
4,162,271
Mar 16, 2026
8,742.00
8,790.00
8,650.00
8,758.00
8,756.47
6,507,889
Mar 13, 2026
8,594.00
8,798.00
8,554.00
8,746.00
8,744.48
2,206,201
Mar 12, 2026
8,412.00
8,694.00
8,348.00
8,586.00
8,584.50
2,922,345
Mar 11, 2026
8,560.00
8,616.00
8,372.00
8,424.00
8,422.53
1,923,797
Mar 10, 2026
8,686.00
8,746.00
8,486.00
8,550.00
8,548.51
3,509,271
Mar 9, 2026
8,794.00
8,828.00
8,602.00
8,662.00
8,660.49
1,319,679
Mar 6, 2026
8,762.00
8,866.00
8,682.00
8,792.00
8,790.47
1,783,776
Mar 5, 2026
8,598.00
8,850.60
8,598.00
8,744.00
8,742.48
2,376,419
Mar 4, 2026
8,552.00
8,722.00
8,316.00
8,660.00
8,658.49
3,826,466
Mar 3, 2026
8,776.00
8,816.00
8,452.00
8,552.00
8,550.51
3,241,894
Mar 2, 2026
8,776.00
8,896.00
8,724.00
8,776.00
8,774.47
1,786,585
Feb 27, 2026
8,568.00
8,990.00
8,486.00
8,860.00
8,858.46
4,024,334
Feb 26, 2026
8,050.00
8,626.60
8,044.87
8,500.00
8,498.52
3,706,000
Feb 25, 2026
7,748.00
7,864.00
7,644.00
7,794.00
7,792.64
2,133,995
Feb 24, 2026
7,658.00
7,820.00
7,590.00
7,678.00
7,676.66
1,708,163
Feb 23, 2026
7,862.00
7,886.00
7,582.00
7,706.00
7,704.66
1,224,868
Feb 20, 2026
7,812.00
7,968.00
7,812.00
7,904.00
7,902.62
1,447,155
Feb 19, 2026
7,832.00
7,892.00
7,756.00
7,778.00
7,776.65
1,606,074
Feb 18, 2026
7,500.00
7,808.00
7,438.00
7,790.00
7,788.64
1,865,175
Feb 17, 2026
7,634.00
7,658.00
7,510.00
7,572.00
7,570.68
1,481,802
Feb 16, 2026
7,722.00
7,726.00
7,596.32
7,612.00
7,610.67
906,267
Feb 13, 2026
7,630.00
7,732.00
7,540.00
7,570.00
7,568.68
2,536,238
Feb 12, 2026
7,492.00
7,622.00
7,408.00
7,520.00
7,518.69
2,974,902
Feb 11, 2026
7,880.00
7,988.00
7,250.00
7,382.00
7,380.71
2,116,804
Feb 10, 2026
7,498.00
7,622.00
7,012.00
7,368.00
7,366.72
2,777,496
Feb 9, 2026
7,480.00
7,637.77
7,450.00
7,522.00
7,520.69
2,384,959
Feb 6, 2026
7,248.00
7,718.00
7,176.00
7,502.00
7,500.69
2,231,651
Feb 5, 2026
7,340.00
7,871.15
7,298.00
7,586.00
7,584.68
2,907,309
Feb 4, 2026
7,106.00
7,204.00
6,684.00
7,170.00
7,168.75
4,131,531
Feb 3, 2026
8,236.00
8,282.00
7,124.00
7,180.00
7,178.75
3,541,135
Feb 2, 2026
8,102.00
8,328.00
8,066.00
8,234.00
8,232.57
1,392,876
Jan 30, 2026
8,100.00
8,218.00
8,042.00
8,122.00
8,120.59
1,385,277
Jan 29, 2026
8,344.00
8,384.00
8,118.00
8,118.00
8,116.59
3,234,863
Jan 28, 2026
8,268.00
8,384.00
8,213.05
8,296.00
8,294.55
3,464,803
Jan 27, 2026
8,576.00
8,666.00
8,222.00
8,258.00
8,256.56
2,044,905
Jan 26, 2026
8,796.00
8,834.00
8,578.00
8,578.00
8,576.51
1,189,491
Jan 23, 2026
8,734.00
8,770.00
8,666.00
8,768.00
8,766.47
1,253,973
Jan 22, 2026
8,858.00
8,902.00
8,680.00
8,724.00
8,722.48
1,158,182
Jan 21, 2026
8,934.00
8,952.00
8,746.00
8,782.00
8,780.47
1,154,512
Jan 20, 2026
8,940.00
9,034.00
8,850.00
8,980.00
8,978.44
2,314,933
Jan 19, 2026
9,138.00
9,232.00
9,082.00
9,082.00
9,080.42
1,049,424
Jan 16, 2026
9,130.00
9,240.00
9,052.00
9,184.00
9,182.40
3,481,095
Jan 15, 2026
9,034.00
9,114.00
8,964.00
9,086.00
9,084.42
1,635,010
Jan 14, 2026
9,030.00
9,066.00
8,924.00
9,000.00
8,998.43
1,191,641
Jan 13, 2026
9,056.00
9,144.00
8,956.00
8,974.00
8,972.44
818,425
Jan 12, 2026
8,968.00
9,066.00
8,918.00
9,066.00
9,064.42
1,360,788
Jan 9, 2026
8,832.00
8,964.00
8,774.00
8,952.00
8,950.44
660,026
Jan 8, 2026
8,802.00
8,936.00
8,738.00
8,856.00
8,854.46
579,499
Jan 7, 2026
9,114.00
9,116.95
8,822.00
8,890.00
8,888.45
807,292
Jan 6, 2026
9,108.00
9,188.00
9,012.00
9,102.00
9,100.42
758,859
Jan 5, 2026
8,846.00
9,081.00
8,702.00
9,040.00
9,038.43
753,968
Jan 2, 2026
9,008.00
9,012.00
8,804.00
8,804.00
8,802.47
883,228
Dec 31, 2025
8,940.00
9,000.00
8,926.00
8,952.00
8,950.44
199,701
Dec 30, 2025
8,862.00
8,984.07
8,862.00
8,962.00
8,960.44
382,395
Dec 29, 2025
8,904.00
8,960.00
8,868.00
8,892.00
8,890.45
448,365
Dec 24, 2025
8,852.00
8,928.00
8,852.00
8,874.00
8,872.45
375,533
Dec 23, 2025
8,836.00
8,940.00
8,834.00
8,852.00
8,850.46
810,928
Dec 22, 2025
8,860.00
8,904.00
8,814.00
8,872.00
8,870.45
450,109
Dec 19, 2025
8,868.00
8,970.00
8,792.00
8,918.00
8,916.45
2,569,524
Dec 18, 2025
8,862.00
8,986.00
8,780.00
8,890.00
8,888.45
1,023,362
Dec 17, 2025
8,716.00
8,868.00
8,674.80
8,774.00
8,772.47
932,147
Dec 16, 2025
8,588.00
8,704.43
8,558.00
8,704.00
8,702.48
1,303,882
Dec 15, 2025
8,484.00
8,638.00
8,474.00
8,620.00
8,618.50
1,713,287
Dec 12, 2025
8,436.00
8,568.91
8,410.00
8,464.00
8,462.53
1,318,958
Dec 11, 2025
8,310.00
8,462.90
8,286.00
8,396.00
8,394.54
1,322,639
Dec 10, 2025
8,418.00
8,526.00
8,366.00
8,366.00
8,364.54
1,148,822
Dec 9, 2025
8,542.00
8,594.00
8,456.00
8,466.00
8,464.53
1,262,706
Dec 8, 2025
8,598.00
8,658.00
8,428.00
8,500.00
8,498.52
1,297,865
Dec 5, 2025
8,656.00
8,730.00
8,620.00
8,652.00
8,650.49
922,104
Dec 4, 2025
8,864.00
8,908.00
8,690.00
8,690.00
8,688.49
1,386,074
Dec 3, 2025
8,714.00
8,916.00
8,634.00
8,868.00
8,866.46
1,772,130
Dec 2, 2025
8,778.00
8,834.00
8,738.00
8,744.00
8,742.48
937,272
Dec 1, 2025
8,888.00
8,910.00
8,768.00
8,794.00
8,792.47
997,037
Nov 28, 2025
8,836.00
8,938.00
8,836.00
8,908.00
8,906.45
798,489
Nov 27, 2025
8,860.00
8,972.00
8,838.00
8,862.00
8,860.46
577,858
Nov 26, 2025
8,828.00
8,926.00
8,798.00
8,890.00
8,888.45
1,364,099
Nov 25, 2025
8,630.00
8,842.00
8,556.00
8,828.00
8,826.46
2,117,600
Nov 24, 2025
8,650.00
8,832.00
8,641.57
8,642.00
8,640.50
5,457,022
Nov 21, 2025
8,378.00
8,700.00
8,322.00
8,602.00
8,600.50
1,807,947
Nov 20, 2025
8,476.00
8,500.00
8,330.00
8,330.00
8,328.55
1,516,079
Nov 19, 2025
8,502.00
8,548.00
8,390.00
8,390.00
8,388.54
939,022
Nov 18, 2025
8,510.00
8,628.00
8,506.00
8,518.00
8,516.52
1,581,232
Nov 17, 2025
8,768.00
8,794.00
8,662.00
8,662.00
8,660.49
2,114,344
Nov 14, 2025
8,706.00
8,794.00
8,644.00
8,764.00
8,762.47
2,305,773
Nov 13, 2025
9,006.00
9,040.00
8,770.00
8,786.00
8,784.47
1,233,058
Nov 12, 2025
9,248.00
9,260.00
8,916.00
8,916.00
8,914.45
1,362,657
Nov 11, 2025
9,170.00
9,244.00
9,122.00
9,186.00
9,184.40
2,047,814
Nov 10, 2025
9,270.00
9,336.00
8,984.00
9,072.00
9,070.42
2,704,699
Nov 7, 2025
9,472.00
9,544.00
9,258.00
9,270.00
9,268.39
1,059,743
Nov 6, 2025
9,680.00
9,764.00
9,446.00
9,478.00
9,476.35
1,893,358
Nov 5, 2025
9,610.00
9,818.00
9,550.00
9,734.00
9,732.30
1,345,688
Nov 4, 2025
9,406.00
9,718.00
9,406.00
9,648.00
9,646.32
2,074,807
Nov 3, 2025
9,514.00
9,710.00
9,490.00
9,512.00
9,510.34
2,101,612
Oct 31, 2025
9,456.00
9,522.00
9,382.00
9,486.00
9,484.35
1,013,787
Oct 30, 2025
9,456.00
9,522.00
9,344.00
9,468.00
9,466.35
1,856,618
