LSE - Delayed Quote
GBp
Princes Group plc (PRN.L)
345.00
-6.00
(-1.71%)
At close: October 30 at 4:35:05 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
|
345.50 | 359.50 | 339.50 | 345.00 | 345.00 | 41,275 |
|
Oct 29, 2026
|
360.00 | 360.00 | 341.00 | 351.00 | 351.00 | 59,277 |
|
Oct 28, 2026
|
360.00 | 360.00 | 334.50 | 347.00 | 347.00 | 76,531 |
|
Oct 27, 2026
|
349.00 | 359.50 | 340.00 | 346.50 | 346.50 | 19,417 |
|
Oct 26, 2026
|
359.00 | 359.00 | 344.00 | 344.50 | 344.50 | 42,201 |
|
Oct 23, 2026
|
354.00 | 358.50 | 347.50 | 349.00 | 349.00 | 23,680 |
|
Oct 22, 2026
|
360.00 | 360.00 | 339.50 | 352.00 | 352.00 | 54,920 |
|
Oct 21, 2026
|
350.00 | 359.50 | 347.50 | 348.00 | 348.00 | 72,529 |
|
Oct 20, 2026
|
369.50 | 374.00 | 335.00 | 344.00 | 344.00 | 102,087 |
|
Oct 19, 2026
|
365.00 | 367.50 | 355.00 | 362.00 | 362.00 | 211,521 |
|
Oct 16, 2026
|
330.00 | 359.00 | 330.00 | 359.00 | 359.00 | 91,258 |
|
Oct 15, 2026
|
330.00 | 357.00 | 330.00 | 349.50 | 349.50 | 68,199 |
|
Oct 14, 2026
|
340.00 | 355.05 | 335.50 | 344.00 | 344.00 | 423,266 |
|
Oct 13, 2026
|
328.00 | 340.00 | 328.00 | 340.00 | 340.00 | 145,930 |
|
Oct 12, 2026
|
340.00 | 340.00 | 322.50 | 328.00 | 328.00 | 30,715 |
|
Oct 9, 2026
|
325.00 | 333.00 | 322.31 | 327.50 | 327.50 | 30,443 |
|
Oct 8, 2026
|
310.00 | 332.50 | 310.00 | 328.00 | 328.00 | 52,189 |
|
Oct 7, 2026
|
317.00 | 336.50 | 315.50 | 325.50 | 325.50 | 103,883 |
|
Oct 6, 2026
|
338.00 | 338.00 | 315.00 | 323.50 | 323.50 | 63,689 |
|
Oct 5, 2026
|
325.50 | 335.50 | 318.25 | 324.50 | 324.50 | 95,271 |
|
Oct 2, 2026
|
330.50 | 339.00 | 327.00 | 327.00 | 327.00 | 73,264 |
|
Oct 1, 2026
|
323.50 | 339.50 | 323.50 | 334.00 | 334.00 | 62,862 |
|
Sep 30, 2026
|
320.00 | 339.50 | 320.00 | 335.00 | 335.00 | 83,968 |
|
Sep 29, 2026
|
330.50 | 338.00 | 320.50 | 328.00 | 328.00 | 128,557 |
|
Sep 28, 2026
|
331.50 | 337.50 | 330.00 | 333.50 | 333.50 | 120,877 |
|
Sep 25, 2026
|
332.50 | 338.50 | 320.50 | 334.00 | 334.00 | 88,149 |
|
Sep 24, 2026
|
333.50 | 338.50 | 326.50 | 333.00 | 333.00 | 275,697 |
|
Sep 23, 2026
|
331.00 | 338.00 | 322.00 | 331.50 | 331.50 | 141,581 |
|
Sep 22, 2026
|
320.00 | 336.00 | 320.00 | 333.50 | 333.50 | 139,010 |
|
Sep 21, 2026
|
333.00 | 339.50 | 328.50 | 330.00 | 330.00 | 215,340 |
|
Sep 18, 2026
|
324.00 | 338.00 | 324.00 | 333.00 | 333.00 | 476,505 |
|
Sep 17, 2026
|
318.00 | 329.00 | 314.50 | 327.50 | 327.50 | 232,945 |
|
Sep 16, 2026
|
316.50 | 329.00 | 316.00 | 320.50 | 320.50 | 490,592 |
|
Sep 15, 2026
|
309.50 | 316.00 | 297.50 | 316.00 | 316.00 | 3,136,696 |
|
Sep 14, 2026
|
302.50 | 308.00 | 299.00 | 302.00 | 302.00 | 123,646 |
|
Sep 11, 2026
|
298.00 | 310.00 | 296.43 | 302.50 | 302.50 | 94,969 |
|
Sep 10, 2026
|
305.00 | 309.50 | 294.50 | 297.50 | 297.50 | 162,434 |
|
Sep 9, 2026
|
305.00 | 311.00 | 305.00 | 310.00 | 310.00 | 104,033 |
|
Sep 8, 2026
|
318.50 | 318.50 | 305.00 | 306.00 | 306.00 | 102,697 |
|
Sep 7, 2026
|
306.00 | 321.50 | 306.00 | 306.50 | 306.50 | 50,184 |
|
Sep 4, 2026
|
309.00 | 312.00 | 306.00 | 306.00 | 306.00 | 31,869 |
|
Sep 3, 2026
|
309.50 | 313.00 | 308.97 | 309.00 | 309.00 | 65,342 |
|
Sep 2, 2026
|
315.00 | 325.00 | 306.50 | 310.00 | 310.00 | 68,478 |
|
Sep 1, 2026
|
308.00 | 320.00 | 308.00 | 310.00 | 310.00 | 43,966 |
|
Aug 28, 2026
|
312.50 | 315.00 | 306.50 | 306.50 | 306.50 | 321,678 |
|
Aug 27, 2026
|
314.50 | 329.50 | 310.00 | 312.00 | 312.00 | 61,091 |
|
Aug 26, 2026
|
320.00 | 320.59 | 315.00 | 315.00 | 315.00 | 81,896 |
|
Aug 25, 2026
|
320.50 | 329.00 | 318.00 | 319.00 | 319.00 | 65,725 |
|
Aug 24, 2026
|
320.00 | 320.00 | 316.50 | 320.00 | 320.00 | 35,927 |
|
Aug 21, 2026
|
318.00 | 323.50 | 314.50 | 320.00 | 320.00 | 29,420 |
|
Aug 20, 2026
|
324.00 | 324.00 | 314.00 | 318.50 | 318.50 | 53,226 |
|
Aug 19, 2026
|
324.00 | 331.50 | 316.50 | 318.50 | 318.50 | 58,508 |
|
Aug 18, 2026
|
334.00 | 334.00 | 320.00 | 320.00 | 320.00 | 67,173 |
|
Aug 17, 2026
|
325.00 | 333.00 | 321.50 | 323.00 | 323.00 | 37,483 |
|
Aug 14, 2026
|
326.50 | 340.75 | 326.50 | 328.00 | 328.00 | 104,216 |
|
Aug 13, 2026
|
329.00 | 334.50 | 329.00 | 331.50 | 331.50 | 34,810 |
|
Aug 12, 2026
|
334.50 | 335.00 | 328.00 | 331.00 | 331.00 | 217,732 |
|
Aug 11, 2026
|
336.00 | 336.00 | 330.50 | 330.50 | 330.50 | 65,430 |
|
Aug 10, 2026
|
334.50 | 346.00 | 331.50 | 333.50 | 333.50 | 59,104 |
|
Aug 7, 2026
|
341.00 | 342.00 | 334.50 | 336.00 | 336.00 | 97,671 |
|
Aug 6, 2026
|
336.00 | 336.00 | 330.64 | 335.00 | 335.00 | 82,936 |
|
Aug 5, 2026
|
332.00 | 339.50 | 330.50 | 336.00 | 336.00 | 166,874 |
|
Aug 4, 2026
|
338.00 | 340.00 | 334.00 | 335.00 | 335.00 | 140,879 |
|
Aug 3, 2026
|
338.00 | 340.00 | 335.50 | 338.00 | 338.00 | 658,861 |
|
Jul 31, 2026
|
340.00 | 342.00 | 334.00 | 337.50 | 337.50 | 91,101 |
|
Jul 30, 2026
|
330.00 | 344.50 | 330.00 | 338.50 | 338.50 | 65,356 |
|
Jul 29, 2026
|
335.00 | 351.00 | 332.00 | 335.00 | 335.00 | 99,132 |
|
Jul 28, 2026
|
333.00 | 347.50 | 330.50 | 345.00 | 345.00 | 83,326 |
|
Jul 27, 2026
|
329.00 | 334.00 | 320.50 | 330.00 | 330.00 | 77,641 |
|
Jul 24, 2026
|
325.00 | 330.50 | 320.76 | 325.50 | 325.50 | 89,612 |
|
Jul 23, 2026
|
331.00 | 331.00 | 321.50 | 325.00 | 325.00 | 46,399 |
|
Jul 22, 2026
|
320.50 | 330.50 | 320.50 | 330.50 | 330.50 | 89,977 |
|
Jul 21, 2026
|
325.00 | 329.00 | 319.50 | 324.00 | 324.00 | 64,718 |
|
Jul 20, 2026
|
323.00 | 330.00 | 316.78 | 324.00 | 324.00 | 87,157 |
|
Jul 17, 2026
|
326.00 | 329.50 | 320.00 | 320.00 | 320.00 | 37,338 |
|
Jul 16, 2026
|
320.00 | 328.50 | 317.86 | 323.00 | 323.00 | 115,745 |
|
Jul 15, 2026
|
328.00 | 328.00 | 312.50 | 319.00 | 319.00 | 20,143 |
|
Jul 14, 2026
|
317.00 | 328.50 | 313.00 | 323.00 | 323.00 | 67,074 |
|
Jul 13, 2026
|
320.00 | 320.00 | 315.70 | 317.00 | 317.00 | 20,979 |
|
Jul 10, 2026
|
322.50 | 323.00 | 312.50 | 318.50 | 318.50 | 13,115 |
|
Jul 9, 2026
|
321.00 | 330.00 | 317.50 | 320.00 | 320.00 | 51,776 |
|
Jul 8, 2026
|
318.50 | 327.50 | 313.00 | 321.50 | 321.50 | 32,767 |
|
Jul 7, 2026
|
320.00 | 325.00 | 318.50 | 325.00 | 325.00 | 38,483 |
|
Jul 6, 2026
|
320.00 | 324.50 | 318.02 | 321.00 | 321.00 | 43,072 |
|
Jul 3, 2026
|
320.00 | 320.00 | 316.58 | 317.00 | 317.00 | 26,404 |
|
Jul 2, 2026
|
316.00 | 319.50 | 310.50 | 319.50 | 319.50 | 34,369 |
|
Jul 1, 2026
|
311.50 | 315.50 | 311.00 | 315.50 | 315.50 | 30,088 |
|
Jun 30, 2026
|
324.50 | 324.50 | 310.00 | 310.00 | 310.00 | 108,690 |
|
Jun 29, 2026
|
322.00 | 329.50 | 321.00 | 322.50 | 322.50 | 39,265 |
|
Jun 26, 2026
|
322.00 | 327.50 | 315.11 | 322.50 | 322.50 | 72,853 |
|
Jun 25, 2026
|
315.00 | 321.00 | 312.50 | 319.50 | 319.50 | 90,822 |
|
Jun 24, 2026
|
315.00 | 315.00 | 306.50 | 315.00 | 315.00 | 44,453 |
|
Jun 23, 2026
|
320.00 | 329.50 | 309.00 | 309.00 | 309.00 | 57,297 |
|
Jun 22, 2026
|
315.00 | 315.00 | 307.50 | 312.50 | 312.50 | 440,245 |
|
Jun 19, 2026
|
319.50 | 320.11 | 308.00 | 314.50 | 314.50 | 434,538 |
|
Jun 18, 2026
|
309.50 | 327.50 | 307.00 | 314.00 | 314.00 | 67,146 |
|
Jun 17, 2026
|
330.00 | 330.00 | 306.50 | 315.00 | 315.00 | 61,046 |
|
Jun 16, 2026
|
325.50 | 325.50 | 311.50 | 312.50 | 312.50 | 102,896 |
|
Jun 15, 2026
|
334.00 | 339.00 | 320.00 | 321.50 | 321.50 | 362,482 |
|
Jun 12, 2026
|
317.00 | 332.50 | 317.00 | 331.50 | 331.50 | 217,394 |
|
Jun 11, 2026
|
317.00 | 325.00 | 303.50 | 325.00 | 325.00 | 152,847 |
|
Jun 10, 2026
|
297.50 | 315.00 | 295.50 | 313.50 | 313.50 | 633,078 |
|
Jun 9, 2026
|
304.00 | 307.00 | 297.00 | 300.00 | 300.00 | 130,194 |
|
Jun 8, 2026
|
303.00 | 315.50 | 298.00 | 298.50 | 298.50 | 55,373 |
|
Jun 5, 2026
|
304.00 | 320.00 | 303.00 | 303.50 | 303.50 | 96,476 |
|
Jun 4, 2026
|
308.00 | 318.50 | 305.00 | 308.00 | 308.00 | 439,222 |
|
Jun 3, 2026
|
304.00 | 315.00 | 303.50 | 308.00 | 308.00 | 79,948 |
|
Jun 2, 2026
|
305.00 | 311.50 | 305.00 | 308.00 | 308.00 | 78,045 |
|
Jun 1, 2026
|
308.00 | 317.00 | 304.00 | 308.00 | 308.00 | 188,748 |
|
May 29, 2026
|
312.00 | 317.50 | 307.00 | 310.00 | 310.00 | 177,241 |
|
May 28, 2026
|
310.50 | 314.50 | 303.50 | 305.00 | 305.00 | 195,771 |
|
May 27, 2026
|
309.00 | 315.00 | 307.00 | 310.00 | 310.00 | 153,323 |
|
May 26, 2026
|
309.00 | 319.50 | 306.92 | 308.50 | 308.50 | 79,275 |
|
May 22, 2026
|
317.50 | 317.50 | 306.50 | 310.00 | 310.00 | 205,290 |
|
May 21, 2026
|
318.50 | 324.50 | 315.50 | 316.00 | 316.00 | 157,914 |
|
May 20, 2026
|
318.00 | 325.00 | 316.00 | 320.00 | 320.00 | 244,002 |
|
May 19, 2026
|
365.00 | 376.50 | 315.25 | 320.00 | 320.00 | 1,397,113 |
|
May 18, 2026
|
367.50 | 375.00 | 367.50 | 367.50 | 367.50 | 45,100 |
|
May 15, 2026
|
376.50 | 386.00 | 367.50 | 374.50 | 374.50 | 43,290 |
|
May 14, 2026
|
380.00 | 390.50 | 377.50 | 384.00 | 384.00 | 67,826 |
|
May 13, 2026
|
379.00 | 379.62 | 371.58 | 379.00 | 379.00 | 57,555 |
|
May 12, 2026
|
364.00 | 379.50 | 364.00 | 378.00 | 378.00 | 13,376 |
|
May 11, 2026
|
364.00 | 397.00 | 364.00 | 376.00 | 376.00 | 14,610 |
|
May 8, 2026
|
370.40 | 382.00 | 364.60 | 379.00 | 379.00 | 35,792 |
|
May 7, 2026
|
364.60 | 381.60 | 364.60 | 379.20 | 379.20 | 36,546 |
|
May 6, 2026
|
374.60 | 375.00 | 360.20 | 372.00 | 372.00 | 65,031 |
|
May 5, 2026
|
360.20 | 378.20 | 360.20 | 375.00 | 375.00 | 59,678 |
|
May 1, 2026
|
376.80 | 425.20 | 365.60 | 371.60 | 371.60 | 63,311 |
|
Apr 30, 2026
|
371.00 | 399.40 | 364.60 | 371.20 | 371.20 | 576,290 |
|
Apr 29, 2026
|
379.80 | 388.00 | 360.80 | 371.00 | 371.00 | 67,826 |
|
Apr 28, 2026
|
390.40 | 399.60 | 368.40 | 370.00 | 370.00 | 36,476 |
|
Apr 27, 2026
|
376.20 | 383.80 | 365.40 | 377.80 | 377.80 | 22,122 |
|
Apr 24, 2026
|
378.00 | 383.80 | 363.20 | 373.20 | 373.20 | 40,438 |
|
Apr 23, 2026
|
380.20 | 400.40 | 375.40 | 375.40 | 375.40 | 413,119 |
|
Apr 22, 2026
|
382.00 | 401.08 | 377.99 | 380.40 | 380.40 | 63,421 |
|
Apr 21, 2026
|
384.80 | 386.00 | 377.40 | 380.00 | 380.00 | 25,972 |
|
Apr 20, 2026
|
376.80 | 385.80 | 361.40 | 383.20 | 383.20 | 70,353 |
|
Apr 17, 2026
|
384.00 | 384.00 | 360.40 | 380.20 | 380.20 | 35,267 |
|
Apr 16, 2026
|
378.40 | 385.40 | 360.80 | 376.20 | 376.20 | 24,771 |
|
Apr 15, 2026
|
385.80 | 386.00 | 369.20 | 374.80 | 374.80 | 58,892 |
|
Apr 14, 2026
|
384.00 | 386.00 | 366.60 | 380.00 | 380.00 | 32,759 |
|
Apr 13, 2026
|
370.20 | 385.40 | 360.80 | 378.80 | 378.80 | 29,427 |
|
Apr 10, 2026
|
376.00 | 384.80 | 363.40 | 377.60 | 377.60 | 65,471 |
|
Apr 9, 2026
|
373.00 | 394.41 | 368.60 | 374.20 | 374.20 | 71,226 |
|
Apr 8, 2026
|
363.20 | 387.80 | 362.00 | 383.60 | 383.60 | 61,464 |
|
Apr 7, 2026
|
379.00 | 381.80 | 361.80 | 363.40 | 363.40 | 49,608 |
|
Apr 2, 2026
|
379.50 | 385.00 | 372.50 | 372.50 | 372.50 | 40,127 |
|
Apr 1, 2026
|
390.00 | 395.00 | 379.50 | 383.00 | 383.00 | 35,035 |
|
Mar 31, 2026
|
380.00 | 393.00 | 356.00 | 386.00 | 386.00 | 101,613 |
|
Mar 30, 2026
|
364.00 | 372.50 | 353.00 | 372.50 | 372.50 | 55,755 |
|
Mar 27, 2026
|
350.00 | 370.00 | 350.00 | 370.00 | 370.00 | 97,910 |
|
Mar 26, 2026
|
366.00 | 380.00 | 355.00 | 355.00 | 355.00 | 45,421 |
|
Mar 25, 2026
|
367.00 | 376.50 | 358.00 | 369.00 | 369.00 | 21,944 |
|
Mar 24, 2026
|
366.00 | 370.00 | 351.00 | 361.50 | 361.50 | 85,431 |
|
Mar 23, 2026
|
365.50 | 376.50 | 348.74 | 365.00 | 365.00 | 169,237 |
|
Mar 20, 2026
|
374.00 | 375.00 | 356.50 | 362.00 | 362.00 | 221,793 |
|
Mar 19, 2026
|
360.50 | 371.00 | 356.50 | 360.50 | 360.50 | 33,297 |
|
Mar 18, 2026
|
365.00 | 376.00 | 363.50 | 366.50 | 366.50 | 42,156 |
|
Mar 17, 2026
|
360.50 | 372.50 | 355.00 | 367.50 | 367.50 | 163,814 |
|
Mar 16, 2026
|
370.50 | 383.00 | 362.00 | 364.00 | 364.00 | 39,468 |
|
Mar 13, 2026
|
387.00 | 392.50 | 375.50 | 375.50 | 375.50 | 35,708 |
|
Mar 12, 2026
|
385.00 | 397.50 | 376.50 | 380.00 | 380.00 | 50,931 |
|
Mar 11, 2026
|
399.50 | 400.00 | 387.00 | 389.00 | 389.00 | 18,751 |
|
Mar 10, 2026
|
390.00 | 415.00 | 375.00 | 393.00 | 393.00 | 248,958 |
|
Mar 9, 2026
|
415.00 | 415.00 | 379.50 | 380.00 | 380.00 | 128,457 |
|
Mar 6, 2026
|
410.50 | 415.00 | 388.00 | 400.00 | 400.00 | 37,094 |
|
Mar 5, 2026
|
414.00 | 420.00 | 395.00 | 402.50 | 402.50 | 128,822 |
|
Mar 4, 2026
|
405.00 | 430.00 | 400.50 | 409.00 | 409.00 | 191,330 |
|
Mar 3, 2026
|
420.00 | 431.00 | 394.50 | 414.50 | 414.50 | 32,807 |
|
Mar 2, 2026
|
428.00 | 431.50 | 421.00 | 421.00 | 421.00 | 28,640 |
|
Feb 27, 2026
|
413.00 | 438.50 | 413.00 | 428.50 | 428.50 | 56,653 |
|
Feb 26, 2026
|
431.00 | 459.00 | 430.00 | 436.50 | 436.50 | 27,626 |
|
Feb 25, 2026
|
432.00 | 445.50 | 430.00 | 437.00 | 437.00 | 60,562 |
|
Feb 24, 2026
|
428.00 | 432.00 | 416.50 | 430.00 | 430.00 | 29,115 |
|
Feb 23, 2026
|
434.00 | 444.00 | 416.50 | 428.00 | 428.00 | 21,825 |
|
Feb 20, 2026
|
430.00 | 460.00 | 422.00 | 429.00 | 429.00 | 50,202 |
|
Feb 19, 2026
|
430.00 | 438.50 | 423.50 | 423.50 | 423.50 | 22,060 |
|
Feb 18, 2026
|
422.00 | 438.50 | 408.50 | 430.00 | 430.00 | 19,082 |
|
Feb 17, 2026
|
444.00 | 444.00 | 421.50 | 421.50 | 421.50 | 18,646 |
|
Feb 16, 2026
|
402.00 | 444.50 | 387.00 | 444.00 | 444.00 | 42,056 |
|
Feb 13, 2026
|
415.00 | 426.00 | 400.50 | 401.50 | 401.50 | 75,756 |
|
Feb 12, 2026
|
434.00 | 440.00 | 417.00 | 425.00 | 425.00 | 65,540 |
|
Feb 11, 2026
|
430.50 | 451.50 | 426.00 | 430.00 | 430.00 | 13,817 |
|
Feb 10, 2026
|
453.50 | 457.00 | 429.00 | 436.00 | 436.00 | 27,067 |
|
Feb 9, 2026
|
440.50 | 454.50 | 416.50 | 436.50 | 436.50 | 23,596 |
|
Feb 6, 2026
|
411.00 | 449.50 | 411.00 | 441.00 | 441.00 | 76,303 |
|
Feb 5, 2026
|
435.00 | 450.00 | 431.00 | 432.50 | 432.50 | 17,436 |
|
Feb 4, 2026
|
449.00 | 459.50 | 444.00 | 444.00 | 444.00 | 22,129 |
|
Feb 3, 2026
|
446.50 | 455.00 | 444.50 | 448.50 | 448.50 | 15,697 |
|
Feb 2, 2026
|
455.00 | 455.00 | 439.00 | 452.50 | 452.50 | 55,761 |
|
Jan 30, 2026
|
450.00 | 459.50 | 450.00 | 454.50 | 454.50 | 146,477 |
|
Jan 29, 2026
|
458.00 | 459.50 | 448.00 | 449.50 | 449.50 | 78,384 |
|
Jan 28, 2026
|
459.50 | 460.00 | 452.00 | 453.00 | 453.00 | 26,133 |
|
Jan 27, 2026
|
448.00 | 455.00 | 445.50 | 452.50 | 452.50 | 92,826 |
|
Jan 26, 2026
|
450.00 | 459.50 | 442.50 | 445.00 | 445.00 | 46,010 |
|
Jan 23, 2026
|
460.00 | 460.00 | 442.36 | 450.00 | 450.00 | 233,476 |
|
Jan 22, 2026
|
460.00 | 460.00 | 452.00 | 455.00 | 455.00 | 28,216 |
|
Jan 21, 2026
|
469.00 | 469.00 | 450.00 | 458.00 | 458.00 | 56,106 |
|
Jan 20, 2026
|
450.00 | 464.00 | 450.00 | 453.50 | 453.50 | 36,047 |
|
Jan 19, 2026
|
455.00 | 463.00 | 450.00 | 455.00 | 455.00 | 34,982 |
|
Jan 16, 2026
|
464.00 | 464.00 | 450.50 | 457.00 | 457.00 | 55,942 |
|
Jan 15, 2026
|
469.00 | 469.00 | 455.50 | 460.00 | 460.00 | 64,446 |
|
Jan 14, 2026
|
469.00 | 469.00 | 454.00 | 458.00 | 458.00 | 78,682 |
|
Jan 13, 2026
|
479.00 | 479.00 | 457.00 | 460.00 | 460.00 | 163,292 |
|
Jan 12, 2026
|
475.00 | 475.00 | 469.00 | 470.00 | 470.00 | 24,971 |
|
Jan 9, 2026
|
476.50 | 476.50 | 462.00 | 469.00 | 469.00 | 16,492 |
|
Jan 8, 2026
|
474.00 | 474.50 | 466.00 | 467.50 | 467.50 | 38,304 |
|
Jan 7, 2026
|
493.50 | 494.50 | 460.00 | 465.00 | 465.00 | 59,663 |
|
Jan 6, 2026
|
460.00 | 477.00 | 453.00 | 470.00 | 470.00 | 41,492 |
|
Jan 5, 2026
|
447.00 | 490.50 | 445.00 | 467.00 | 467.00 | 98,452 |
|
Jan 2, 2026
|
451.00 | 475.00 | 441.00 | 450.00 | 450.00 | 20,866 |
|
Dec 31, 2025
|
453.00 | 462.50 | 444.00 | 450.00 | 450.00 | 20,570 |
|
Dec 30, 2025
|
458.00 | 480.50 | 442.00 | 455.50 | 455.50 | 20,224 |
|
Dec 29, 2025
|
461.50 | 490.00 | 451.50 | 457.50 | 457.50 | 17,778 |
|
Dec 24, 2025
|
468.00 | 478.00 | 450.75 | 473.00 | 473.00 | 10,793 |
|
Dec 23, 2025
|
462.00 | 474.00 | 447.50 | 468.50 | 468.50 | 42,603 |
|
Dec 22, 2025
|
450.50 | 485.00 | 450.50 | 467.50 | 467.50 | 21,412 |
|
Dec 19, 2025
|
472.50 | 485.00 | 465.50 | 470.00 | 470.00 | 1,417,847 |
|
Dec 18, 2025
|
480.50 | 487.00 | 470.00 | 470.00 | 470.00 | 45,367 |
|
Dec 17, 2025
|
482.00 | 491.00 | 461.30 | 479.00 | 479.00 | 65,886 |
|
Dec 16, 2025
|
449.00 | 484.00 | 449.00 | 474.00 | 474.00 | 32,876 |
|
Dec 15, 2025
|
482.00 | 485.00 | 461.00 | 470.00 | 470.00 | 67,449 |
|
Dec 12, 2025
|
482.00 | 485.00 | 460.00 | 468.00 | 468.00 | 39,410 |
|
Dec 11, 2025
|
477.00 | 487.00 | 452.00 | 471.00 | 471.00 | 69,400 |
|
Dec 10, 2025
|
465.00 | 478.00 | 460.00 | 470.00 | 470.00 | 46,665 |
|
Dec 9, 2025
|
472.00 | 478.00 | 460.00 | 463.00 | 463.00 | 18,281 |
|
Dec 8, 2025
|
460.00 | 488.00 | 460.00 | 465.00 | 465.00 | 19,319 |
|
Dec 5, 2025
|
455.00 | 492.00 | 455.00 | 466.00 | 466.00 | 102,927 |
|
Dec 4, 2025
|
466.00 | 479.00 | 450.00 | 478.00 | 478.00 | 73,269 |
|
Dec 3, 2025
|
449.00 | 470.00 | 449.00 | 451.00 | 451.00 | 39,454 |
|
Dec 2, 2025
|
472.00 | 498.00 | 472.00 | 472.00 | 472.00 | 136,666 |
|
Dec 1, 2025
|
461.00 | 481.00 | 461.00 | 478.00 | 478.00 | 71,150 |
|
Nov 28, 2025
|
462.00 | 475.00 | 462.00 | 470.00 | 470.00 | 38,069 |
|
Nov 27, 2025
|
459.00 | 472.00 | 450.00 | 470.00 | 470.00 | 77,321 |
|
Nov 26, 2025
|
430.00 | 461.00 | 430.00 | 450.00 | 450.00 | 45,602 |
|
Nov 25, 2025
|
435.00 | 456.00 | 435.00 | 452.00 | 452.00 | 35,727 |
|
Nov 24, 2025
|
421.00 | 453.00 | 421.00 | 435.00 | 435.00 | 89,755 |
|
Nov 21, 2025
|
450.00 | 450.00 | 421.00 | 437.00 | 437.00 | 50,978 |
|
Nov 20, 2025
|
428.00 | 440.24 | 428.00 | 431.00 | 431.00 | 23,765 |
|
Nov 19, 2025
|
430.00 | 438.00 | 421.00 | 430.00 | 430.00 | 81,969 |
|
Nov 18, 2025
|
435.00 | 457.00 | 421.00 | 429.00 | 429.00 | 368,312 |
|
Nov 17, 2025
|
445.00 | 445.00 | 429.00 | 439.00 | 439.00 | 241,503 |
|
Nov 14, 2025
|
446.00 | 450.00 | 421.00 | 445.00 | 445.00 | 459,812 |
|
Nov 13, 2025
|
450.00 | 450.15 | 440.00 | 450.00 | 450.00 | 393,122 |
|
Nov 12, 2025
|
445.00 | 450.00 | 430.00 | 430.00 | 430.00 | 70,838 |
|
Nov 11, 2025
|
467.00 | 467.00 | 435.86 | 445.00 | 445.00 | 473,583 |
|
Nov 10, 2025
|
448.00 | 453.60 | 445.00 | 445.00 | 445.00 | 492,678 |
|
Nov 7, 2025
|
457.00 | 475.00 | 412.00 | 458.00 | 458.00 | 315,229 |
|
Nov 6, 2025
|
468.00 | 480.72 | 455.00 | 468.55 | 468.55 | 226,849 |
|
Nov 5, 2025
|
470.00 | 485.00 | 455.00 | 465.00 | 465.00 | 311,231 |
|
Nov 4, 2025
|
457.40 | 475.00 | 418.20 | 455.00 | 455.00 | 427,372 |
|
Nov 3, 2025
|
475.00 | 480.00 | 460.00 | 460.00 | 460.00 | 619,658 |
|
Oct 31, 2025
|
475.00 | 490.15 | 470.00 | 475.00 | 475.00 | 1,649,283 |
