LSE - Delayed Quote
GBp
Pebble Beach Systems Group plc (PEB.L)
27.00
0.00
(0.00%)
At close: 3:36:58 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
28.00 | 28.00 | 26.00 | 27.00 | 27.00 | 192,811 |
|
Oct 30, 2026
|
27.00 | 28.00 | 26.50 | 27.00 | 27.00 | 35,899 |
|
Oct 29, 2026
|
27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 23,760 |
|
Oct 28, 2026
|
27.00 | 28.00 | 26.51 | 27.00 | 27.00 | 58,929 |
|
Oct 27, 2026
|
28.00 | 29.00 | 26.25 | 27.00 | 27.00 | 318,904 |
|
Oct 26, 2026
|
28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 82,543 |
|
Oct 23, 2026
|
28.50 | 29.00 | 27.00 | 28.00 | 28.00 | 127,425 |
|
Oct 22, 2026
|
28.50 | 28.89 | 28.00 | 28.50 | 28.50 | 58,042 |
|
Oct 21, 2026
|
28.00 | 29.00 | 27.00 | 28.50 | 28.50 | 131,227 |
|
Oct 20, 2026
|
28.00 | 28.10 | 27.35 | 28.00 | 28.00 | 14,341 |
|
Oct 19, 2026
|
28.50 | 29.00 | 27.00 | 28.00 | 28.00 | 216,201 |
|
Oct 16, 2026
|
28.50 | 28.95 | 28.00 | 28.50 | 28.50 | 76,894 |
|
Oct 15, 2026
|
30.00 | 31.00 | 27.00 | 28.00 | 28.00 | 747,347 |
|
Oct 14, 2026
|
30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 59,013 |
|
Oct 13, 2026
|
30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 192,572 |
|
Oct 12, 2026
|
30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 321,995 |
|
Oct 9, 2026
|
31.00 | 31.00 | 29.00 | 31.00 | 31.00 | 189,291 |
|
Oct 8, 2026
|
31.00 | 32.00 | 30.02 | 31.00 | 31.00 | 244,889 |
|
Oct 7, 2026
|
31.00 | 32.00 | 29.00 | 31.00 | 31.00 | 475,428 |
|
Oct 6, 2026
|
31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 312,510 |
|
Oct 5, 2026
|
29.50 | 31.00 | 29.55 | 31.00 | 31.00 | 312,024 |
|
Oct 2, 2026
|
29.00 | 30.00 | 28.00 | 29.50 | 29.50 | 124,530 |
|
Oct 1, 2026
|
30.50 | 31.00 | 28.00 | 29.00 | 29.00 | 711,811 |
|
Sep 30, 2026
|
31.00 | 32.00 | 30.00 | 30.50 | 30.50 | 742,061 |
|
Sep 29, 2026
|
29.00 | 32.00 | 29.00 | 31.00 | 31.00 | 994,188 |
|
Sep 28, 2026
|
29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 200,496 |
|
Sep 25, 2026
|
29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 400,690 |
|
Sep 24, 2026
|
28.50 | 29.25 | 28.00 | 29.00 | 29.00 | 333,782 |
|
Sep 23, 2026
|
29.00 | 30.00 | 28.00 | 28.50 | 28.50 | 286,429 |
|
Sep 22, 2026
|
29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 223,178 |
|
Sep 21, 2026
|
30.00 | 31.00 | 28.00 | 29.00 | 29.00 | 765,317 |
|
Sep 18, 2026
|
31.00 | 32.00 | 29.00 | 30.00 | 30.00 | 853,713 |
|
Sep 17, 2026
|
29.50 | 33.00 | 29.35 | 31.00 | 31.00 | 2,164,667 |
|
Sep 16, 2026
|
28.50 | 31.00 | 28.00 | 29.50 | 29.50 | 1,092,814 |
|
Sep 15, 2026
|
24.50 | 29.50 | 24.80 | 29.20 | 29.20 | 2,898,414 |
|
Sep 14, 2026
|
25.50 | 26.00 | 24.00 | 24.50 | 24.50 | 287,583 |
|
Sep 11, 2026
|
26.00 | 27.00 | 25.00 | 25.50 | 25.50 | 181,958 |
|
Sep 10, 2026
|
26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 421,283 |
|
Sep 9, 2026
|
26.50 | 28.00 | 25.00 | 26.00 | 26.00 | 590,094 |
|
Sep 8, 2026
|
26.00 | 27.00 | 25.50 | 26.00 | 26.00 | 406,404 |
|
Sep 7, 2026
|
25.00 | 26.80 | 24.00 | 26.00 | 26.00 | 461,968 |
|
Sep 4, 2026
|
25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 235,749 |
|
Sep 3, 2026
|
23.00 | 25.97 | 23.00 | 25.00 | 25.00 | 389,761 |
|
Sep 2, 2026
|
23.00 | 24.00 | 23.02 | 23.00 | 23.00 | 39,015 |
|
Sep 1, 2026
|
23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 127,297 |
|
Aug 28, 2026
|
23.00 | 24.00 | 22.40 | 23.00 | 23.00 | 61,898 |
|
Aug 27, 2026
|
23.00 | 23.70 | 22.00 | 23.00 | 23.00 | 75,140 |
|
Aug 26, 2026
|
23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 18,665 |
|
Aug 25, 2026
|
23.00 | 24.00 | 22.50 | 23.00 | 23.00 | 39,755 |
|
Aug 24, 2026
|
23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 34,549 |
|
Aug 21, 2026
|
23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 14,069 |
|
Aug 20, 2026
|
23.00 | 24.00 | 22.40 | 23.00 | 23.00 | 56,665 |
|
Aug 19, 2026
|
22.00 | 23.60 | 21.00 | 23.60 | 23.60 | 130,130 |
|
Aug 18, 2026
|
22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 46,323 |
|
Aug 17, 2026
|
22.00 | 22.60 | 21.00 | 22.00 | 22.00 | 108,599 |
|
Aug 14, 2026
|
22.00 | 22.60 | 21.00 | 22.00 | 22.00 | 195,722 |
|
Aug 13, 2026
|
22.50 | 23.00 | 21.00 | 22.00 | 22.00 | 178,958 |
|
Aug 12, 2026
|
22.50 | 22.80 | 22.00 | 22.60 | 22.60 | 58,869 |
|
Aug 11, 2026
|
22.50 | 23.00 | 22.20 | 22.50 | 22.50 | 26,361 |
|
Aug 10, 2026
|
22.50 | 23.40 | 22.00 | 22.50 | 22.50 | 66,109 |
|
Aug 7, 2026
|
22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 51,808 |
|
Aug 6, 2026
|
22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 91,391 |
|
Aug 5, 2026
|
22.70 | 23.40 | 22.00 | 22.50 | 22.50 | 19,423 |
|
Aug 4, 2026
|
22.70 | 23.40 | 23.10 | 22.70 | 22.70 | 4,299 |
|
Aug 3, 2026
|
23.20 | 23.40 | 22.35 | 22.70 | 22.70 | 160,632 |
|
Jul 31, 2026
|
24.00 | 25.00 | 23.00 | 23.20 | 23.20 | 150,325 |
|
Jul 30, 2026
|
24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 22,588 |
|
Jul 29, 2026
|
24.00 | 25.00 | 23.30 | 24.00 | 24.00 | 40,903 |
|
Jul 28, 2026
|
25.00 | 26.00 | 23.00 | 24.00 | 24.00 | 765,523 |
|
Jul 27, 2026
|
23.00 | 25.00 | 22.00 | 24.50 | 24.50 | 287,033 |
|
Jul 24, 2026
|
23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 120,094 |
|
Jul 23, 2026
|
23.00 | 23.80 | 22.58 | 23.00 | 23.00 | 63,025 |
|
Jul 22, 2026
|
22.50 | 24.00 | 22.00 | 23.00 | 23.00 | 29,212 |
|
Jul 21, 2026
|
22.50 | 22.50 | 21.50 | 22.50 | 22.50 | 93,458 |
|
Jul 20, 2026
|
22.50 | 24.00 | 21.00 | 22.50 | 22.50 | 40,689 |
|
Jul 17, 2026
|
22.50 | 24.00 | 22.00 | 22.50 | 22.50 | 52,239 |
|
Jul 16, 2026
|
22.00 | 24.00 | 21.00 | 22.50 | 22.50 | 147,354 |
|
Jul 15, 2026
|
22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 183,492 |
|
Jul 14, 2026
|
22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 125,815 |
|
Jul 13, 2026
|
23.00 | 24.00 | 21.10 | 22.00 | 22.00 | 378,407 |
|
Jul 10, 2026
|
23.00 | 24.00 | 22.28 | 23.00 | 23.00 | 229,169 |
|
Jul 9, 2026
|
23.50 | 24.00 | 23.00 | 23.00 | 23.00 | 67,668 |
|
Jul 8, 2026
|
23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 35,823 |
|
Jul 7, 2026
|
24.00 | 25.00 | 23.00 | 23.50 | 23.50 | 39,072 |
|
Jul 6, 2026
|
24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 53,534 |
|
Jul 3, 2026
|
25.00 | 26.00 | 23.00 | 24.00 | 24.00 | 89,780 |
|
Jul 2, 2026
|
25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 60,568 |
|
Jul 1, 2026
|
25.00 | 25.80 | 24.75 | 25.00 | 25.00 | 8,577 |
|
Jun 30, 2026
|
25.00 | 25.60 | 24.01 | 25.00 | 25.00 | 29,988 |
|
Jun 29, 2026
|
25.00 | 26.00 | 24.25 | 25.00 | 25.00 | 33,635 |
|
Jun 26, 2026
|
25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 51,339 |
|
Jun 25, 2026
|
25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 21,026 |
|
Jun 24, 2026
|
24.00 | 25.99 | 23.50 | 25.00 | 25.00 | 174,834 |
|
Jun 23, 2026
|
25.00 | 26.00 | 23.20 | 24.00 | 24.00 | 303,993 |
|
Jun 22, 2026
|
25.50 | 26.00 | 24.50 | 25.00 | 25.00 | 231,063 |
|
Jun 19, 2026
|
26.00 | 26.00 | 25.00 | 25.50 | 25.50 | 99,484 |
|
Jun 18, 2026
|
25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 69,266 |
|
Jun 17, 2026
|
24.00 | 26.99 | 23.00 | 25.50 | 25.50 | 864,979 |
|
Jun 16, 2026
|
23.00 | 25.00 | 22.00 | 24.00 | 24.00 | 374,132 |
|
Jun 15, 2026
|
22.00 | 24.00 | 21.00 | 23.00 | 23.00 | 216,824 |
|
Jun 12, 2026
|
22.00 | 22.70 | 21.02 | 22.00 | 22.00 | 138,991 |
|
Jun 11, 2026
|
21.50 | 22.47 | 21.00 | 22.00 | 22.00 | 195,563 |
|
Jun 10, 2026
|
22.00 | 23.00 | 21.00 | 21.50 | 21.50 | 149,168 |
|
Jun 9, 2026
|
22.00 | 22.10 | 21.17 | 22.00 | 22.00 | 118,494 |
|
Jun 8, 2026
|
22.50 | 23.00 | 21.00 | 22.00 | 22.00 | 346,915 |
|
Jun 5, 2026
|
23.50 | 24.00 | 22.00 | 22.50 | 22.50 | 330,900 |
|
Jun 4, 2026
|
23.70 | 24.00 | 23.00 | 23.50 | 23.50 | 219,300 |
|
Jun 3, 2026
|
24.20 | 25.00 | 23.40 | 24.00 | 24.00 | 506,313 |
|
Jun 2, 2026
|
28.00 | 28.87 | 23.33 | 24.40 | 24.40 | 1,004,914 |
|
Jun 1, 2026
|
27.00 | 29.00 | 26.00 | 28.00 | 28.00 | 418,692 |
|
May 29, 2026
|
26.00 | 29.00 | 25.82 | 27.00 | 27.00 | 1,413,298 |
|
May 28, 2026
|
26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 200,676 |
|
May 27, 2026
|
23.50 | 26.60 | 23.00 | 26.00 | 26.00 | 764,192 |
|
May 26, 2026
|
23.50 | 24.00 | 23.05 | 23.50 | 23.50 | 141,372 |
|
May 22, 2026
|
23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 199,825 |
|
May 21, 2026
|
23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 178,459 |
|
May 20, 2026
|
23.50 | 24.00 | 23.00 | 23.00 | 23.00 | 165,819 |
|
May 19, 2026
|
23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 186,686 |
|
May 18, 2026
|
23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 357,969 |
|
May 15, 2026
|
23.20 | 24.00 | 23.00 | 23.50 | 23.50 | 266,806 |
|
May 14, 2026
|
23.50 | 24.00 | 22.82 | 23.20 | 23.20 | 270,270 |
|
May 13, 2026
|
23.50 | 24.00 | 22.50 | 23.50 | 23.50 | 380,844 |
|
May 12, 2026
|
23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 249,527 |
|
May 11, 2026
|
21.50 | 24.00 | 21.00 | 23.50 | 23.50 | 1,023,804 |
|
May 8, 2026
|
20.50 | 22.00 | 20.00 | 21.50 | 21.50 | 612,595 |
|
May 7, 2026
|
20.50 | 20.90 | 20.00 | 20.50 | 20.50 | 236,729 |
|
May 6, 2026
|
20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 84,885 |
|
May 5, 2026
|
20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 394,872 |
|
May 1, 2026
|
20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 194,575 |
|
Apr 30, 2026
|
20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 153,299 |
|
Apr 29, 2026
|
20.00 | 21.00 | 19.42 | 20.50 | 20.50 | 341,602 |
|
Apr 28, 2026
|
18.75 | 21.00 | 19.00 | 20.00 | 20.00 | 1,662,679 |
|
Apr 27, 2026
|
18.75 | 18.85 | 18.56 | 18.75 | 18.75 | 53,925 |
|
Apr 24, 2026
|
18.75 | 18.98 | 18.55 | 18.75 | 18.75 | 170,887 |
|
Apr 23, 2026
|
18.50 | 19.00 | 18.15 | 18.75 | 18.75 | 278,031 |
|
Apr 22, 2026
|
18.50 | 19.00 | 18.11 | 18.50 | 18.50 | 32,430 |
|
Apr 21, 2026
|
18.50 | 18.78 | 18.00 | 18.50 | 18.50 | 162,412 |
|
Apr 20, 2026
|
18.75 | 18.65 | 18.00 | 18.50 | 18.50 | 151,568 |
|
Apr 17, 2026
|
18.25 | 19.00 | 18.39 | 18.75 | 18.75 | 354,500 |
|
Apr 16, 2026
|
17.50 | 18.40 | 17.00 | 18.25 | 18.25 | 197,224 |
|
Apr 15, 2026
|
17.50 | 17.85 | 17.00 | 17.50 | 17.50 | 93,592 |
|
Apr 14, 2026
|
17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 276,572 |
|
Apr 13, 2026
|
17.50 | 18.00 | 17.02 | 17.50 | 17.50 | 39,379 |
|
Apr 10, 2026
|
17.50 | 17.00 | 17.00 | 17.50 | 17.50 | 643 |
|
Apr 9, 2026
|
17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 335,095 |
|
Apr 8, 2026
|
17.00 | 18.00 | 16.50 | 17.50 | 17.50 | 270,573 |
|
Apr 7, 2026
|
17.00 | 17.45 | 16.60 | 17.00 | 17.00 | 106,999 |
|
Apr 2, 2026
|
17.50 | 18.00 | 16.75 | 17.00 | 17.00 | 179,469 |
|
Apr 1, 2026
|
17.50 | 17.50 | 17.00 | 17.50 | 17.50 | 55,796 |
|
Mar 31, 2026
|
17.50 | 17.97 | 17.00 | 17.50 | 17.50 | 18,487 |
|
Mar 30, 2026
|
17.50 | 18.00 | 17.03 | 17.50 | 17.50 | 75,004 |
|
Mar 27, 2026
|
17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 85,792 |
|
Mar 26, 2026
|
17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 38,992 |
|
Mar 25, 2026
|
17.25 | 18.00 | 17.00 | 17.50 | 17.50 | 150,566 |
|
Mar 24, 2026
|
17.50 | 18.00 | 17.00 | 17.25 | 17.25 | 26,408 |
|
Mar 23, 2026
|
17.50 | 17.97 | 17.52 | 17.50 | 17.50 | 6,100 |
|
Mar 20, 2026
|
17.75 | 17.55 | 17.00 | 17.75 | 17.75 | 74,103 |
|
Mar 19, 2026
|
18.50 | 18.50 | 17.00 | 17.75 | 17.75 | 102,048 |
|
Mar 18, 2026
|
18.75 | 18.95 | 18.00 | 18.50 | 18.50 | 117,556 |
|
Mar 17, 2026
|
18.50 | 19.00 | 18.11 | 18.75 | 18.75 | 118,695 |
|
Mar 16, 2026
|
18.75 | 19.45 | 18.00 | 18.50 | 18.50 | 91,054 |
|
Mar 13, 2026
|
18.75 | 19.45 | 18.00 | 18.75 | 18.75 | 73,124 |
|
Mar 12, 2026
|
19.50 | 19.84 | 18.00 | 18.75 | 18.75 | 288,427 |
|
Mar 11, 2026
|
19.50 | 19.98 | 19.00 | 19.50 | 19.50 | 4,211 |
|
Mar 10, 2026
|
19.00 | 19.80 | 19.24 | 19.50 | 19.50 | 162,329 |
|
Mar 9, 2026
|
20.00 | 20.00 | 18.00 | 19.00 | 19.00 | 415,758 |
|
Mar 6, 2026
|
20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 11,665 |
|
Mar 5, 2026
|
20.00 | 19.50 | 19.00 | 20.00 | 20.00 | 72,308 |
|
Mar 4, 2026
|
20.50 | 21.00 | 19.00 | 20.00 | 20.00 | 93,125 |
|
Mar 3, 2026
|
20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 110,922 |
|
Mar 2, 2026
|
20.50 | 20.49 | 20.10 | 20.50 | 20.50 | 215,570 |
|
Feb 27, 2026
|
20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 162,416 |
|
Feb 26, 2026
|
20.50 | 20.75 | 20.20 | 20.50 | 20.50 | 83,170 |
|
Feb 25, 2026
|
20.25 | 21.00 | 19.50 | 20.50 | 20.50 | 158,053 |
|
Feb 24, 2026
|
20.25 | 20.63 | 20.13 | 20.25 | 20.25 | 73,883 |
|
Feb 23, 2026
|
19.25 | 21.00 | 19.00 | 20.25 | 20.25 | 292,005 |
|
Feb 20, 2026
|
19.50 | 19.59 | 19.00 | 19.00 | 19.00 | 410,347 |
|
Feb 19, 2026
|
19.95 | 20.00 | 19.00 | 19.50 | 19.50 | 184,250 |
|
Feb 18, 2026
|
20.30 | 20.60 | 20.00 | 20.00 | 20.00 | 174,088 |
|
Feb 17, 2026
|
20.25 | 21.68 | 20.00 | 21.00 | 21.00 | 1,004,817 |
|
Feb 16, 2026
|
17.00 | 20.70 | 17.38 | 20.25 | 20.25 | 1,327,767 |
|
Feb 13, 2026
|
18.00 | 17.97 | 16.05 | 16.50 | 16.50 | 505,547 |
|
Feb 12, 2026
|
18.25 | 18.30 | 17.50 | 18.30 | 18.30 | 79,292 |
|
Feb 11, 2026
|
18.50 | 19.00 | 18.00 | 18.80 | 18.80 | 80,861 |
|
Feb 10, 2026
|
18.50 | 18.61 | 18.00 | 18.50 | 18.50 | 19,016 |
|
Feb 9, 2026
|
18.75 | 19.10 | 18.00 | 18.50 | 18.50 | 1,009,687 |
|
Feb 6, 2026
|
18.75 | 19.10 | 18.00 | 18.75 | 18.75 | 40,138 |
|
Feb 5, 2026
|
18.75 | 19.50 | 18.00 | 18.75 | 18.75 | 17,358 |
|
Feb 4, 2026
|
19.50 | 19.50 | 18.00 | 18.75 | 18.75 | 63,955 |
|
Feb 3, 2026
|
19.50 | 19.40 | 19.00 | 19.50 | 19.50 | 12,685 |
|
Feb 2, 2026
|
19.50 | 19.80 | 19.02 | 19.50 | 19.50 | 37,375 |
|
Jan 30, 2026
|
19.50 | 20.00 | 18.38 | 19.20 | 19.20 | 229,924 |
|
Jan 29, 2026
|
20.25 | 21.00 | 19.50 | 19.50 | 19.50 | 107,083 |
|
Jan 28, 2026
|
19.00 | 21.00 | 19.00 | 20.25 | 20.25 | 992,906 |
|
Jan 27, 2026
|
18.75 | 18.92 | 18.00 | 18.75 | 18.75 | 198,450 |
|
Jan 26, 2026
|
18.75 | 19.50 | 18.00 | 18.75 | 18.75 | 230,003 |
|
Jan 23, 2026
|
18.75 | 19.50 | 18.00 | 18.75 | 18.75 | 123 |
|
Jan 22, 2026
|
18.75 | 18.92 | 18.00 | 18.75 | 18.75 | 131,121 |
|
Jan 21, 2026
|
18.75 | 19.50 | 18.00 | 18.75 | 18.75 | 135,478 |
|
Jan 20, 2026
|
18.75 | 18.30 | 18.00 | 18.75 | 18.75 | 17,406 |
|
Jan 19, 2026
|
18.75 | 18.83 | 18.00 | 18.75 | 18.75 | 227,596 |
|
Jan 16, 2026
|
18.75 | 19.50 | 18.00 | 18.20 | 18.20 | 104,911 |
|
Jan 15, 2026
|
19.00 | 19.50 | 18.00 | 18.75 | 18.75 | 118,526 |
|
Jan 14, 2026
|
19.00 | 19.00 | 18.55 | 19.00 | 19.00 | 34,546 |
|
Jan 13, 2026
|
19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 392,364 |
|
Jan 12, 2026
|
19.00 | 19.20 | 18.20 | 19.00 | 19.00 | 48,088 |
|
Jan 9, 2026
|
19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 33,605 |
|
Jan 8, 2026
|
19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 89,211 |
|
Jan 7, 2026
|
19.50 | 20.00 | 18.50 | 19.00 | 19.00 | 65,951 |
|
Jan 6, 2026
|
19.50 | 19.80 | 19.05 | 19.50 | 19.50 | 51,570 |
|
Jan 5, 2026
|
19.50 | 20.00 | 18.95 | 19.50 | 19.50 | 182,395 |
|
Jan 2, 2026
|
20.50 | 21.00 | 19.15 | 19.50 | 19.50 | 236,215 |
|
Dec 31, 2025
|
21.00 | 21.00 | 20.00 | 20.50 | 20.50 | 156,584 |
|
Dec 30, 2025
|
21.00 | 21.25 | 20.00 | 21.00 | 21.00 | 203,455 |
|
Dec 29, 2025
|
20.50 | 21.00 | 20.00 | 21.00 | 21.00 | 187,736 |
|
Dec 24, 2025
|
21.50 | 22.00 | 20.00 | 20.50 | 20.50 | 184,702 |
|
Dec 23, 2025
|
21.00 | 23.60 | 21.09 | 21.50 | 21.50 | 1,357,514 |
|
Dec 22, 2025
|
20.25 | 22.00 | 20.00 | 21.00 | 21.00 | 676,150 |
|
Dec 19, 2025
|
19.25 | 20.70 | 18.84 | 20.25 | 20.25 | 557,853 |
|
Dec 18, 2025
|
19.25 | 20.00 | 18.73 | 19.25 | 19.25 | 477,841 |
|
Dec 17, 2025
|
17.25 | 19.50 | 17.00 | 19.00 | 19.00 | 749,207 |
|
Dec 16, 2025
|
17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 15,000 |
|
Dec 15, 2025
|
17.25 | 17.48 | 17.25 | 17.25 | 17.25 | 50,103 |
|
Dec 12, 2025
|
17.50 | 18.00 | 16.60 | 17.25 | 17.25 | 152,364 |
|
Dec 11, 2025
|
17.75 | 18.50 | 17.08 | 17.50 | 17.50 | 51,901 |
|
Dec 10, 2025
|
17.50 | 18.05 | 17.00 | 17.75 | 17.75 | 107,952 |
|
Dec 9, 2025
|
17.75 | 18.00 | 17.00 | 17.50 | 17.50 | 42,059 |
|
Dec 8, 2025
|
17.75 | 18.50 | 17.00 | 17.75 | 17.75 | 105,208 |
|
Dec 5, 2025
|
17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
|
Dec 4, 2025
|
17.00 | 18.00 | 16.50 | 17.75 | 17.75 | 132,412 |
|
Dec 3, 2025
|
16.50 | 17.40 | 16.00 | 17.30 | 17.30 | 233,430 |
|
Dec 2, 2025
|
16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 212,658 |
|
Dec 1, 2025
|
16.00 | 17.00 | 15.50 | 16.50 | 16.50 | 116,182 |
|
Nov 28, 2025
|
16.00 | 16.50 | 15.50 | 16.00 | 16.00 | 1,545 |
|
Nov 27, 2025
|
15.85 | 16.50 | 15.20 | 16.00 | 16.00 | 252,136 |
|
Nov 26, 2025
|
15.85 | 15.72 | 15.72 | 15.85 | 15.85 | 40,111 |
|
Nov 25, 2025
|
15.85 | 16.50 | 15.59 | 15.85 | 15.85 | 100,009 |
|
Nov 24, 2025
|
16.00 | 16.50 | 15.50 | 15.85 | 15.85 | 100,453 |
|
Nov 21, 2025
|
16.00 | 15.90 | 15.50 | 16.00 | 16.00 | 6,817 |
|
Nov 20, 2025
|
16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
|
Nov 19, 2025
|
15.35 | 15.75 | 15.44 | 15.85 | 15.85 | 193,119 |
|
Nov 18, 2025
|
15.75 | 16.00 | 15.31 | 15.35 | 15.35 | 71,061 |
|
Nov 17, 2025
|
16.75 | 17.40 | 15.50 | 15.75 | 15.75 | 153,627 |
|
Nov 14, 2025
|
16.75 | 17.40 | 16.20 | 16.75 | 16.75 | 27,117 |
|
Nov 13, 2025
|
16.50 | 17.00 | 16.89 | 16.75 | 16.75 | 14,854 |
|
Nov 12, 2025
|
17.50 | 17.49 | 16.65 | 16.50 | 16.50 | 197,653 |
|
Nov 11, 2025
|
17.50 | 17.00 | 17.00 | 17.50 | 17.50 | 60,000 |
|
Nov 10, 2025
|
17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 9,590 |
|
Nov 7, 2025
|
17.75 | 18.00 | 17.00 | 17.50 | 17.50 | 348,600 |
|
Nov 6, 2025
|
17.50 | 18.50 | 17.20 | 17.75 | 17.75 | 337,957 |
|
Nov 5, 2025
|
18.50 | 19.00 | 17.25 | 17.50 | 17.50 | 412,704 |
|
Nov 4, 2025
|
17.00 | 19.00 | 16.72 | 18.50 | 18.50 | 458,141 |
|
Nov 3, 2025
|
17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 37,594 |
