LSE - Delayed Quote
GBp
PPHE Hotel Group Limited (PPH.L)
1,550.00
+20.00
(+1.31%)
As of 8:15:00 AM GMT. Market Open.
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
1,525.00
1,550.00
1,502.00
1,550.00
1,550.00
6
Oct 30, 2026
1,530.00
1,550.00
1,524.00
1,530.00
1,530.00
37,207
Oct 29, 2026
1,530.00
1,552.00
1,514.79
1,530.00
1,530.00
83,528
Oct 28, 2026
1,530.00
1,536.00
1,504.00
1,518.00
1,518.00
15,959
Oct 27, 2026
1,506.00
1,552.00
1,506.00
1,508.00
1,508.00
13,263
Oct 26, 2026
1,498.00
1,528.00
1,476.00
1,506.00
1,506.00
24,266
Oct 23, 2026
1,476.00
1,498.00
1,444.00
1,498.00
1,498.00
14,805
Oct 22, 2026
1,500.00
1,508.00
1,470.00
1,474.00
1,474.00
21,656
Oct 21, 2026
1,496.00
1,500.00
1,472.00
1,500.00
1,500.00
20,484
Oct 20, 2026
1,478.00
1,496.00
1,466.00
1,482.00
1,482.00
27,009
Oct 19, 2026
1,420.00
1,490.00
1,420.00
1,470.00
1,470.00
40,693
Oct 16, 2026
1,498.00
1,498.00
1,418.00
1,452.00
1,452.00
9,665
Oct 15, 2026
1,410.00
1,446.00
1,400.00
1,446.00
1,446.00
68,872
Oct 14, 2026
1,400.00
1,454.00
1,400.00
1,420.00
1,420.00
22,092
Oct 13, 2026
1,420.00
1,466.00
1,420.00
1,432.00
1,432.00
16,853
Oct 12, 2026
1,498.00
1,498.00
1,402.00
1,432.00
1,432.00
7,763
Oct 9, 2026
1,400.00
1,478.00
1,400.00
1,436.00
1,436.00
24,953
Oct 8, 2026
1,446.00
1,446.00
1,410.00
1,414.00
1,414.00
126,821
Oct 7, 2026
1,432.00
1,450.00
1,414.00
1,420.00
1,420.00
27,027
Oct 6, 2026
1,438.00
1,498.00
1,438.00
1,440.00
1,440.00
27,129
Oct 5, 2026
1,450.00
1,504.00
1,434.00
1,438.00
1,438.00
31,302
Oct 2, 2026
1,466.00
1,484.00
1,454.00
1,454.00
1,454.00
42,872
Oct 1, 2026
1,460.00
1,494.00
1,448.00
1,448.00
1,448.00
58,281
Sep 30, 2026
1,488.00
1,506.00
1,474.00
1,496.00
1,496.00
141,756
Sep 29, 2026
1,476.00
1,494.00
1,473.65
1,478.00
1,478.00
16,726
Sep 28, 2026
1,460.00
1,578.00
1,460.00
1,470.00
1,470.00
43,269
Sep 25, 2026
1,490.00
1,540.00
1,488.00
1,494.00
1,494.00
39,023
Sep 24, 2026
1,550.00
1,550.00
1,466.00
1,470.00
1,470.00
68,495
Sep 23, 2026
1,524.00
1,568.00
1,518.00
1,546.00
1,546.00
73,258
Sep 22, 2026
1,528.00
1,570.00
1,514.00
1,544.00
1,544.00
13,986
Sep 21, 2026
1,514.00
1,544.00
1,514.00
1,536.00
1,536.00
10,359
Sep 18, 2026
1,530.00
1,558.00
1,504.00
1,534.00
1,534.00
132,084
Sep 17, 2026
17
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
1,500.00
1,570.00
1,500.00
1,520.00
1,520.00
14,427
Sep 16, 2026
1,518.00
1,544.00
1,510.00
1,538.00
1,537.83
27,114
Sep 15, 2026
1,528.00
1,540.00
1,508.00
1,524.00
1,523.83
29,174
Sep 14, 2026
1,540.00
1,540.00
1,502.00
1,526.00
1,525.83
174,420
Sep 11, 2026
1,524.00
1,540.00
1,524.00
1,530.00
1,529.83
13,851
Sep 10, 2026
1,534.00
1,540.00
1,524.00
1,534.00
1,533.83
75,719
Sep 9, 2026
1,540.00
1,540.00
1,520.00
1,534.00
1,533.83
10,753
Sep 8, 2026
1,536.00
1,540.00
1,507.53
1,534.00
1,533.83
5,225
Sep 7, 2026
1,512.00
1,540.00
1,488.00
1,526.00
1,525.83
17,032
Sep 4, 2026
1,520.00
1,520.00
1,500.00
1,514.00
1,513.83
36,986
Sep 3, 2026
1,470.00
1,532.00
1,470.00
1,504.00
1,503.83
35,210
Sep 2, 2026
1,502.00
1,519.71
1,482.00
1,510.00
1,509.83
19,647
Sep 1, 2026
1,500.00
1,532.00
1,483.39
1,500.00
1,499.83
47,834
Aug 28, 2026
1,530.00
1,556.00
1,490.00
1,522.00
1,521.83
264,069
Aug 27, 2026
1,620.00
1,656.00
1,524.00
1,526.00
1,525.83
71,785
Aug 26, 2026
1,600.00
1,670.00
1,600.00
1,640.00
1,639.82
89,501
Aug 25, 2026
1,600.00
1,674.00
1,598.00
1,640.00
1,639.82
103,032
Aug 24, 2026
1,590.00
1,598.00
1,574.00
1,578.00
1,577.83
9,978
Aug 21, 2026
1,598.00
1,600.00
1,576.00
1,582.00
1,581.83
13,143
Aug 20, 2026
1,540.00
1,594.00
1,536.00
1,574.00
1,573.83
145,769
Aug 19, 2026
1,530.00
1,564.00
1,486.00
1,546.00
1,545.83
27,777
Aug 18, 2026
1,566.00
1,566.00
1,488.00
1,526.00
1,525.83
19,505
Aug 17, 2026
1,512.00
1,528.00
1,497.45
1,512.00
1,511.83
18,987
Aug 14, 2026
1,550.00
1,564.00
1,514.00
1,528.00
1,527.83
23,635
Aug 13, 2026
1,500.00
1,548.00
1,500.00
1,520.00
1,519.83
23,960
Aug 12, 2026
1,510.00
1,562.00
1,506.00
1,520.00
1,519.83
22,380
Aug 11, 2026
1,566.00
1,566.00
1,494.00
1,512.00
1,511.83
47,148
Aug 10, 2026
1,520.00
1,530.00
1,508.00
1,512.00
1,511.83
23,626
Aug 7, 2026
1,536.00
1,548.00
1,524.00
1,526.00
1,525.83
13,212
Aug 6, 2026
1,542.00
1,550.00
1,526.00
1,526.00
1,525.83
21,287
Aug 5, 2026
1,542.00
1,560.00
1,526.00
1,542.00
1,541.83
32,354
Aug 4, 2026
1,580.00
1,598.00
1,526.00
1,534.00
1,533.83
201,153
Aug 3, 2026
1,568.00
1,586.00
1,550.00
1,562.00
1,561.83
16,822
Jul 31, 2026
1,600.00
1,600.00
1,564.00
1,570.00
1,569.83
29,638
Jul 30, 2026
1,572.00
1,596.00
1,572.00
1,580.00
1,579.83
49,281
Jul 29, 2026
1,600.00
1,600.00
1,574.00
1,576.00
1,575.83
55,452
Jul 28, 2026
1,578.00
1,600.00
1,542.00
1,588.00
1,587.82
17,250
Jul 27, 2026
1,600.00
1,610.00
1,544.00
1,584.00
1,583.82
28,216
Jul 24, 2026
1,528.00
1,600.00
1,512.00
1,538.00
1,537.83
15,264
Jul 23, 2026
1,600.00
1,600.00
1,538.00
1,538.00
1,537.83
23,147
Jul 22, 2026
1,556.00
1,578.00
1,536.00
1,578.00
1,577.83
25,687
Jul 21, 2026
1,556.00
1,602.00
1,540.00
1,554.00
1,553.83
45,215
Jul 20, 2026
1,560.00
1,580.00
1,554.00
1,556.00
1,555.83
18,314
Jul 17, 2026
1,560.00
1,602.00
1,560.00
1,580.00
1,579.83
31,161
Jul 16, 2026
1,590.00
1,600.00
1,562.00
1,600.00
1,599.82
47,355
Jul 15, 2026
1,620.00
1,646.00
1,592.00
1,592.00
1,591.82
35,547
Jul 14, 2026
1,588.00
1,660.00
1,588.00
1,624.00
1,623.82
14,288
Jul 13, 2026
1,594.00
1,664.00
1,588.00
1,612.00
1,611.82
10,767
Jul 10, 2026
1,634.00
1,666.00
1,590.00
1,622.00
1,621.82
7,092
Jul 9, 2026
1,590.00
1,634.00
1,586.00
1,610.00
1,609.82
13,250
Jul 8, 2026
1,634.00
1,660.00
1,588.00
1,590.00
1,589.82
33,362
Jul 7, 2026
1,616.00
1,666.00
1,616.00
1,640.00
1,639.82
25,873
Jul 6, 2026
1,588.00
1,650.00
1,586.00
1,644.00
1,643.82
15,763
Jul 3, 2026
1,600.00
1,678.00
1,596.00
1,602.00
1,601.82
24,955
Jul 2, 2026
1,682.00
1,716.00
1,518.96
1,638.00
1,637.82
150,625
Jul 1, 2026
1,750.00
1,750.00
1,700.00
1,710.00
1,709.81
21,749
Jun 30, 2026
1,622.00
1,748.00
1,622.00
1,720.00
1,719.81
100,845
Jun 29, 2026
1,654.00
1,714.00
1,628.00
1,682.00
1,681.81
46,519
Jun 26, 2026
1,700.00
1,700.00
1,632.00
1,654.00
1,653.82
33,283
Jun 25, 2026
1,670.00
1,722.00
1,640.00
1,672.00
1,671.82
45,101
Jun 24, 2026
1,620.00
1,704.00
1,606.00
1,676.00
1,675.81
34,136
Jun 23, 2026
1,660.00
1,698.00
1,616.00
1,644.00
1,643.82
24,432
Jun 22, 2026
1,690.00
1,748.00
1,625.60
1,670.00
1,669.82
40,343
Jun 19, 2026
1,798.00
1,838.00
1,584.00
1,684.00
1,683.81
247,894
Jun 18, 2026
2,025.00
2,025.00
1,970.00
2,000.00
1,999.78
24,290
Jun 17, 2026
2,050.00
2,050.00
1,974.00
2,000.00
1,999.78
13,447
Jun 16, 2026
2,050.00
2,050.00
2,005.00
2,005.00
2,004.78
21,497
Jun 15, 2026
2,050.00
2,050.00
2,005.00
2,050.00
2,049.77
10,670
Jun 12, 2026
2,045.00
2,065.00
2,010.00
2,015.00
2,014.78
20,727
Jun 11, 2026
2,000.00
2,045.00
1,968.00
2,025.00
2,024.78
51,795
Jun 10, 2026
1,944.00
2,010.00
1,938.00
2,000.00
1,999.78
41,758
Jun 9, 2026
2,035.00
2,035.00
1,918.00
1,936.00
1,935.79
23,457
Jun 8, 2026
1,950.00
1,959.41
1,906.36
1,946.00
1,945.78
30,888
Jun 5, 2026
1,982.00
1,996.00
1,956.00
1,962.00
1,961.78
45,372
Jun 4, 2026
1,998.00
2,005.00
1,964.23
1,982.00
1,981.78
29,904
Jun 3, 2026
1,990.00
2,015.50
1,968.00
1,988.00
1,987.78
49,860
Jun 2, 2026
1,990.00
2,030.00
1,980.00
1,990.00
1,989.78
39,233
Jun 1, 2026
1,986.00
1,996.00
1,970.00
1,990.00
1,989.78
37,512
May 29, 2026
1,966.00
2,010.00
1,966.00
1,990.00
1,989.78
369,749
May 28, 2026
2,000.00
2,090.00
1,930.00
1,966.00
1,965.78
336,050
May 27, 2026
1,550.00
1,626.00
1,550.00
1,612.00
1,611.82
14,696
May 26, 2026
1,598.00
1,606.00
1,552.00
1,598.00
1,597.82
15,350
May 22, 2026
1,564.00
1,582.00
1,550.00
1,562.00
1,561.83
10,000
May 21, 2026
1,600.00
1,600.00
1,552.00
1,564.00
1,563.83
8,465
May 20, 2026
1,502.00
1,580.00
1,500.00
1,550.00
1,549.83
82,549
May 19, 2026
1,564.00
1,570.00
1,510.00
1,512.00
1,511.83
11,482
May 18, 2026
1,600.00
1,600.00
1,546.00
1,560.00
1,559.83
18,390
May 15, 2026
1,624.00
1,658.00
1,564.00
1,580.00
1,579.83
34,570
May 14, 2026
1,602.00
1,638.00
1,586.94
1,632.00
1,631.82
17,905
May 13, 2026
1,582.00
1,596.00
1,566.00
1,594.00
1,593.82
12,709
May 12, 2026
1,530.00
1,572.00
1,530.00
1,568.00
1,567.83
19,831
May 11, 2026
1,542.00
1,582.00
1,537.00
1,556.00
1,555.83
10,525
May 8, 2026
1,490.00
1,564.00
1,490.00
1,562.00
1,561.83
21,896
May 7, 2026
1,514.00
1,554.36
1,500.00
1,504.00
1,503.83
13,625
May 6, 2026
1,538.00
1,554.00
1,479.78
1,516.00
1,515.83
12,802
May 5, 2026
1,506.00
1,538.00
1,468.00
1,488.00
1,487.84
40,904
May 1, 2026
1,530.00
1,530.00
1,474.00
1,500.00
1,499.83
8,651
Apr 30, 2026
1,500.00
1,522.00
1,475.11
1,512.00
1,511.83
16,996
Apr 29, 2026
1,594.00
1,627.74
1,478.00
1,478.00
1,477.84
38,975
Apr 28, 2026
1,628.00
1,642.00
1,594.00
1,604.00
1,603.82
12,886
Apr 27, 2026
1,620.00
1,640.00
1,582.00
1,634.00
1,633.82
5,288
Apr 24, 2026
1,624.00
1,640.00
1,600.00
1,610.00
1,609.82
17,753
Apr 23, 2026
22
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
1,670.00
1,670.00
1,608.00
1,624.00
1,623.82
14,484
Apr 22, 2026
1,690.00
1,710.00
1,672.00
1,672.00
1,671.60
17,563
Apr 21, 2026
1,710.00
1,740.00
1,692.00
1,694.00
1,693.59
19,925
Apr 20, 2026
1,754.00
1,778.00
1,694.00
1,718.00
1,717.58
8,978
Apr 17, 2026
1,700.00
1,750.00
1,642.00
1,750.00
1,749.58
18,926
Apr 16, 2026
1,688.00
1,712.00
1,682.00
1,698.00
1,697.59
8,341
Apr 15, 2026
1,680.00
1,718.00
1,640.00
1,696.00
1,695.59
11,967
Apr 14, 2026
1,676.00
1,712.00
1,676.00
1,700.00
1,699.59
18,831
Apr 13, 2026
1,720.00
1,720.00
1,656.00
1,684.00
1,683.59
18,394
Apr 10, 2026
1,670.00
1,720.00
1,669.18
1,696.00
1,695.59
32,825
Apr 9, 2026
1,628.00
1,662.00
1,586.00
1,660.00
1,659.60
13,979
Apr 8, 2026
1,600.00
1,650.00
1,584.00
1,634.00
1,633.60
27,850
Apr 7, 2026
1,604.00
1,624.00
1,560.00
1,568.00
1,567.62
11,269
Apr 2, 2026
1,626.00
1,628.00
1,574.00
1,596.00
1,595.61
10,773
Apr 1, 2026
1,628.00
1,634.00
1,594.00
1,610.00
1,609.61
20,372
Mar 31, 2026
1,600.00
1,626.00
1,580.00
1,592.00
1,591.61
25,617
Mar 30, 2026
1,594.00
1,598.00
1,570.00
1,592.00
1,591.61
23,454
Mar 27, 2026
1,620.00
1,682.00
1,582.00
1,604.00
1,603.61
44,178
Mar 26, 2026
1,740.00
1,740.00
1,652.00
1,660.00
1,659.60
16,789
Mar 25, 2026
1,712.00
1,730.00
1,668.00
1,702.00
1,701.59
15,863
Mar 24, 2026
1,740.00
1,740.00
1,652.00
1,652.00
1,651.60
16,832
Mar 23, 2026
1,654.00
1,708.00
1,606.00
1,674.00
1,673.59
24,230
Mar 20, 2026
1,634.00
1,682.00
1,624.00
1,672.00
1,671.60
319,628
Mar 19, 2026
1,674.00
1,674.00
1,610.00
1,646.00
1,645.60
32,272
Mar 18, 2026
1,738.00
1,740.00
1,680.00
1,688.00
1,687.59
20,942
Mar 17, 2026
1,684.00
1,724.00
1,682.00
1,714.00
1,713.59
45,347
Mar 16, 2026
1,680.00
1,732.00
1,660.00
1,690.00
1,689.59
53,238
Mar 13, 2026
1,722.00
1,740.00
1,684.00
1,690.00
1,689.59
21,162
Mar 12, 2026
1,710.00
1,746.00
1,700.00
1,722.00
1,721.58
24,384
Mar 11, 2026
1,706.00
1,760.00
1,700.00
1,732.00
1,731.58
13,665
Mar 10, 2026
1,730.00
1,772.00
1,716.00
1,748.00
1,747.58
14,932
Mar 9, 2026
1,680.00
1,730.00
1,666.00
1,710.00
1,709.59
20,696
Mar 6, 2026
1,700.00
1,762.00
1,700.00
1,730.00
1,729.58
13,970
Mar 5, 2026
1,750.00
1,778.00
1,724.00
1,730.00
1,729.58
21,384
Mar 4, 2026
1,710.00
1,780.00
1,684.00
1,748.00
1,747.58
31,471
Mar 3, 2026
1,788.00
1,788.00
1,634.00
1,688.00
1,687.59
56,183
Mar 2, 2026
1,940.00
1,808.00
1,722.00
1,732.00
1,731.58
56,196
Feb 27, 2026
2,030.00
2,030.00
1,950.00
2,000.00
1,999.52
44,545
Feb 26, 2026
2,015.00
2,050.00
1,972.00
1,972.00
1,971.52
13,822
Feb 25, 2026
1,960.00
2,015.00
1,960.00
2,015.00
2,014.51
17,379
Feb 24, 2026
1,962.00
2,000.00
1,952.00
1,974.00
1,973.52
18,571
Feb 23, 2026
1,960.00
2,020.00
1,953.00
1,970.00
1,969.52
18,163
Feb 20, 2026
1,980.00
1,992.00
1,958.00
1,968.00
1,967.52
8,569
Feb 19, 2026
1,984.00
2,065.00
1,962.00
1,962.00
1,961.53
12,491
Feb 18, 2026
2,070.00
2,070.00
2,000.00
2,005.00
2,004.51
17,489
Feb 17, 2026
2,035.00
2,065.00
2,020.00
2,060.00
2,059.50
9,733
Feb 16, 2026
2,010.00
2,090.00
1,997.74
2,040.00
2,039.51
20,971
Feb 13, 2026
1,976.00
2,010.00
1,960.00
2,000.00
1,999.52
11,244
Feb 12, 2026
1,950.00
1,992.00
1,950.00
1,972.00
1,971.52
13,087
Feb 11, 2026
1,950.00
1,980.00
1,946.00
1,970.00
1,969.52
21,220
Feb 10, 2026
1,954.00
1,976.00
1,930.00
1,964.00
1,963.52
21,073
Feb 9, 2026
1,980.00
1,980.00
1,906.00
1,976.00
1,975.52
30,261
Feb 6, 2026
1,900.00
1,972.00
1,900.00
1,972.00
1,971.52
15,850
Feb 5, 2026
1,922.00
1,936.00
1,898.00
1,936.00
1,935.53
13,767
Feb 4, 2026
1,880.00
1,940.00
1,866.62
1,928.00
1,927.53
25,649
Feb 3, 2026
1,850.00
1,880.00
1,824.00
1,874.00
1,873.55
28,252
Feb 2, 2026
1,830.00
1,850.00
1,768.00
1,842.00
1,841.55
20,255
Jan 30, 2026
1,830.00
1,830.00
1,786.00
1,786.00
1,785.57
21,576
Jan 29, 2026
1,806.00
1,828.00
1,797.98
1,810.00
1,809.56
8,627
Jan 28, 2026
1,858.00
1,866.00
1,828.00
1,828.00
1,827.56
30,880
Jan 27, 2026
1,836.00
1,864.00
1,824.00
1,860.00
1,859.55
29,299
Jan 26, 2026
1,850.00
1,850.00
1,788.00
1,820.00
1,819.56
12,708
Jan 23, 2026
1,850.00
1,850.00
1,822.00
1,826.00
1,825.56
6,288
Jan 22, 2026
1,788.00
1,850.00
1,788.00
1,844.00
1,843.55
18,420
Jan 21, 2026
1,782.00
1,788.00
1,750.00
1,788.00
1,787.57
9,818
Jan 20, 2026
1,784.00
1,818.00
1,758.00
1,778.00
1,777.57
5,633
Jan 19, 2026
1,756.00
1,824.00
1,756.00
1,800.00
1,799.56
5,879
Jan 16, 2026
1,826.00
1,830.00
1,812.00
1,824.00
1,823.56
20,143
Jan 15, 2026
1,798.00
1,834.00
1,796.00
1,822.00
1,821.56
20,309
Jan 14, 2026
1,850.00
1,850.00
1,768.00
1,798.00
1,797.56
20,723
Jan 13, 2026
1,820.00
1,820.00
1,794.00
1,804.00
1,803.56
13,116
Jan 12, 2026
1,826.00
1,844.00
1,798.00
1,820.00
1,819.56
11,686
Jan 9, 2026
1,820.00
1,820.00
1,794.00
1,802.00
1,801.56
7,564
Jan 8, 2026
1,820.00
1,828.00
1,788.00
1,814.00
1,813.56
8,942
Jan 7, 2026
1,798.00
1,846.00
1,798.00
1,800.00
1,799.56
22,518
Jan 6, 2026
1,760.00
1,798.00
1,742.00
1,798.00
1,797.56
24,727
Jan 5, 2026
1,800.00
1,800.00
1,740.00
1,750.00
1,749.58
31,963
Jan 2, 2026
1,800.00
1,800.00
1,754.00
1,758.00
1,757.57
28,496
Dec 31, 2025
1,770.00
1,800.00
1,770.00
1,796.00
1,795.57
18,393
Dec 30, 2025
1,772.00
1,786.00
1,768.00
1,768.00
1,767.57
5,278
Dec 29, 2025
1,780.00
1,790.00
1,768.00
1,770.00
1,769.57
25,240
Dec 24, 2025
1,800.00
1,800.00
1,750.00
1,762.00
1,761.57
3,982
Dec 23, 2025
1,782.00
1,782.00
1,752.00
1,758.00
1,757.57
7,022
Dec 22, 2025
1,750.00
1,786.00
1,744.00
1,784.00
1,783.57
8,623
Dec 19, 2025
1,744.00
1,768.00
1,736.00
1,752.00
1,751.58
48,721
Dec 18, 2025
1,760.00
1,770.00
1,746.00
1,752.00
1,751.58
52,215
Dec 17, 2025
1,770.00
1,770.00
1,742.00
1,760.00
1,759.57
86,332
Dec 16, 2025
1,700.00
1,770.00
1,700.00
1,758.00
1,757.57
47,258
Dec 15, 2025
1,750.00
1,776.00
1,746.00
1,760.00
1,759.57
10,083
Dec 12, 2025
1,772.00
1,780.00
1,760.00
1,760.00
1,759.57
28,106
Dec 11, 2025
1,780.00
1,780.00
1,744.00
1,772.00
1,771.57
15,818
Dec 10, 2025
1,800.00
1,800.00
1,752.00
1,752.00
1,751.58
18,403
Dec 9, 2025
1,830.00
1,830.00
1,776.00
1,776.00
1,775.57
22,043
Dec 8, 2025
1,830.00
1,830.00
1,804.00
1,812.00
1,811.56
16,195
Dec 5, 2025
1,830.00
1,840.00
1,812.00
1,812.00
1,811.56
13,843
Dec 4, 2025
1,832.00
1,832.00
1,804.00
1,824.00
1,823.56
17,479
Dec 3, 2025
1,830.00
1,830.00
1,790.00
1,816.00
1,815.56
33,012
Dec 2, 2025
1,858.00
1,858.00
1,802.00
1,806.00
1,805.56
25,982
Dec 1, 2025
1,976.00
1,976.00
1,828.00
1,828.00
1,827.56
138,355
Nov 28, 2025
1,944.00
1,950.00
1,916.00
1,926.00
1,925.53
19,008
Nov 27, 2025
1,950.00
1,950.00
1,908.00
1,950.00
1,949.53
31,515
Nov 26, 2025
1,880.00
1,920.00
1,860.00
1,920.00
1,919.54
25,304
Nov 25, 2025
1,818.00
1,868.00
1,812.00
1,852.00
1,851.55
17,926
Nov 24, 2025
1,800.00
1,848.00
1,770.00
1,830.00
1,829.56
88,710
Nov 21, 2025
1,794.00
1,808.00
1,768.00
1,780.00
1,779.57
30,544
Nov 20, 2025
1,756.00
1,778.00
1,716.00
1,772.00
1,771.57
15,712
Nov 19, 2025
1,770.00
1,830.00
1,760.00
1,760.00
1,759.57
26,235
Nov 18, 2025
1,850.00
1,886.00
1,804.91
1,816.00
1,815.56
39,003
Nov 17, 2025
1,700.00
1,950.00
1,700.00
1,888.00
1,887.54
168,351
Nov 14, 2025
1,552.00
1,762.00
1,540.65
1,744.00
1,743.58
106,559
Nov 13, 2025
1,498.00
1,510.00
1,470.00
1,500.00
1,499.64
71,009
Nov 12, 2025
1,470.00
1,484.00
1,452.00
1,476.00
1,475.64
89,601
Nov 11, 2025
1,470.00
1,508.00
1,470.00
1,480.00
1,479.64
24,660
Nov 10, 2025
1,500.00
1,518.00
1,476.00
1,496.00
1,495.64
91,269
Nov 7, 2025
1,486.00
1,492.00
1,462.00
1,488.00
1,487.64
13,016
Nov 6, 2025
1,490.00
1,518.00
1,470.00
1,470.00
1,469.64
33,082
Nov 5, 2025
1,446.00
1,484.00
1,438.00
1,476.00
1,475.64
20,765
Nov 4, 2025
1,436.00
1,472.00
1,424.00
1,466.00
1,465.65
31,457
Nov 3, 2025
1,456.00
1,456.00
1,420.00
1,446.00
1,445.65
19,447
