LSE - Delayed Quote
GBp
Persimmon Plc (PSN.L)
1,245.50
+6.50
(+0.52%)
At close: October 30 at 4:35:27 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
1,241.00
1,260.00
1,237.50
1,245.50
1,245.50
1,022,010
Oct 29, 2026
1,226.50
1,253.00
1,207.50
1,239.00
1,239.00
1,798,193
Oct 28, 2026
1,321.00
1,344.50
1,222.50
1,230.50
1,230.50
3,166,824
Oct 27, 2026
1,294.00
1,321.50
1,290.00
1,321.50
1,321.50
1,308,681
Oct 26, 2026
1,285.50
1,306.50
1,274.00
1,302.50
1,302.50
1,637,361
Oct 23, 2026
1,265.00
1,282.00
1,258.50
1,280.00
1,280.00
1,763,800
Oct 22, 2026
1,250.00
1,262.00
1,236.50
1,262.00
1,262.00
3,131,003
Oct 21, 2026
1,255.00
1,262.00
1,232.00
1,257.00
1,257.00
2,212,273
Oct 20, 2026
1,228.50
1,263.00
1,206.00
1,255.00
1,255.00
1,468,719
Oct 19, 2026
1,249.50
1,269.00
1,226.50
1,228.50
1,228.50
1,371,639
Oct 16, 2026
1,258.00
1,265.50
1,249.50
1,261.50
1,261.50
2,174,290
Oct 15, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
1,237.50
1,267.50
1,231.00
1,263.50
1,263.50
1,598,106
Oct 14, 2026
1,218.00
1,260.50
1,212.50
1,255.00
1,254.80
1,339,349
Oct 13, 2026
1,225.50
1,249.00
1,207.40
1,220.50
1,220.31
1,253,413
Oct 12, 2026
1,206.00
1,222.50
1,194.50
1,221.00
1,220.81
1,741,211
Oct 9, 2026
1,227.50
1,239.00
1,199.00
1,199.00
1,198.81
2,097,870
Oct 8, 2026
1,212.00
1,229.50
1,205.50
1,205.50
1,205.31
1,625,898
Oct 7, 2026
1,232.50
1,240.00
1,217.70
1,222.00
1,221.81
1,253,686
Oct 6, 2026
1,218.00
1,245.50
1,217.00
1,240.00
1,239.80
1,307,621
Oct 5, 2026
1,242.00
1,248.50
1,201.00
1,212.50
1,212.31
1,325,251
Oct 2, 2026
1,253.00
1,268.50
1,237.00
1,237.50
1,237.30
1,983,606
Oct 1, 2026
1,299.00
1,299.00
1,247.50
1,248.00
1,247.80
2,408,250
Sep 30, 2026
1,337.00
1,345.00
1,305.00
1,315.00
1,314.79
2,494,854
Sep 29, 2026
1,325.00
1,362.50
1,311.00
1,329.50
1,329.29
4,682,822
Sep 28, 2026
1,343.00
1,357.50
1,312.50
1,324.00
1,323.79
8,301,711
Sep 25, 2026
1,158.50
1,166.50
1,148.50
1,154.50
1,154.32
661,996
Sep 24, 2026
1,164.50
1,171.00
1,138.50
1,148.50
1,148.32
815,726
Sep 23, 2026
1,195.00
1,203.50
1,166.00
1,167.00
1,166.81
1,702,825
Sep 22, 2026
1,165.00
1,194.00
1,160.00
1,194.00
1,193.81
1,960,434
Sep 21, 2026
1,163.00
1,168.50
1,129.00
1,168.50
1,168.31
1,183,093
Sep 18, 2026
1,178.50
1,188.00
1,151.44
1,151.50
1,151.32
12,218,205
Sep 17, 2026
1,160.00
1,185.50
1,148.50
1,173.00
1,172.81
1,736,827
Sep 16, 2026
1,104.00
1,171.00
1,104.00
1,162.00
1,161.81
1,970,337
Sep 15, 2026
1,085.00
1,115.00
1,079.00
1,098.50
1,098.32
1,781,764
Sep 14, 2026
1,108.00
1,114.50
1,077.50
1,084.50
1,084.33
1,880,278
Sep 11, 2026
1,099.50
1,116.00
1,092.00
1,107.00
1,106.82
1,523,011
Sep 10, 2026
1,140.00
1,140.00
1,100.50
1,101.50
1,101.32
1,614,046
Sep 9, 2026
1,117.50
1,127.50
1,105.80
1,114.00
1,113.82
965,425
Sep 8, 2026
1,126.00
1,137.50
1,110.00
1,128.00
1,127.82
1,796,004
Sep 7, 2026
1,138.50
1,145.50
1,130.50
1,130.50
1,130.32
476,768
Sep 4, 2026
1,139.00
1,163.01
1,129.00
1,145.00
1,144.82
1,397,833
Sep 3, 2026
1,143.00
1,146.50
1,113.50
1,146.50
1,146.32
2,539,583
Sep 2, 2026
1,144.50
1,156.00
1,131.00
1,138.00
1,137.82
1,372,187
Sep 1, 2026
1,166.50
1,175.50
1,134.00
1,150.00
1,149.82
4,119,546
Aug 28, 2026
1,186.00
1,189.50
1,171.50
1,178.50
1,178.31
1,309,866
Aug 27, 2026
1,203.50
1,213.00
1,182.00
1,182.00
1,181.81
1,543,280
Aug 26, 2026
1,193.50
1,211.95
1,188.50
1,205.50
1,205.31
1,743,297
Aug 25, 2026
1,166.50
1,196.50
1,166.00
1,184.00
1,183.81
1,319,834
Aug 24, 2026
1,154.00
1,162.00
1,141.50
1,160.50
1,160.32
852,532
Aug 21, 2026
1,142.00
1,154.50
1,142.00
1,151.50
1,151.32
1,315,769
Aug 20, 2026
1,161.00
1,164.39
1,139.89
1,143.50
1,143.32
979,076
Aug 19, 2026
1,157.50
1,165.50
1,136.50
1,161.50
1,161.31
2,315,476
Aug 18, 2026
1,157.00
1,169.00
1,145.43
1,156.50
1,156.32
2,108,390
Aug 17, 2026
1,186.00
1,193.00
1,166.00
1,167.00
1,166.81
1,274,672
Aug 14, 2026
1,201.00
1,207.00
1,181.50
1,187.00
1,186.81
1,719,680
Aug 13, 2026
1,180.00
1,206.50
1,164.00
1,195.50
1,195.31
2,106,358
Aug 12, 2026
1,162.00
1,196.00
1,157.00
1,169.50
1,169.31
1,962,250
Aug 11, 2026
1,141.00
1,163.00
1,129.97
1,163.00
1,162.81
1,898,730
Aug 10, 2026
1,181.00
1,184.00
1,133.00
1,143.50
1,143.32
2,284,624
Aug 7, 2026
1,151.00
1,172.50
1,133.00
1,166.50
1,166.31
2,315,097
Aug 6, 2026
1,140.00
1,172.00
1,125.93
1,155.50
1,155.32
2,986,795
Aug 5, 2026
1,145.50
1,150.00
1,123.00
1,123.00
1,122.82
3,070,485
Aug 4, 2026
1,128.50
1,147.50
1,103.50
1,143.50
1,143.32
3,534,412
Aug 3, 2026
1,126.50
1,179.00
1,126.00
1,131.00
1,130.82
3,116,869
Jul 31, 2026
1,116.50
1,126.00
1,095.50
1,107.00
1,106.82
2,102,282
Jul 30, 2026
1,099.50
1,132.50
1,095.00
1,111.00
1,110.82
1,211,787
Jul 29, 2026
1,109.00
1,116.50
1,096.50
1,102.50
1,102.32
1,246,969
Jul 28, 2026
1,116.50
1,123.50
1,096.50
1,109.50
1,109.32
1,854,379
Jul 27, 2026
1,128.00
1,130.00
1,093.50
1,112.50
1,112.32
1,311,189
Jul 24, 2026
1,080.00
1,111.61
1,076.00
1,107.00
1,106.82
1,571,032
Jul 23, 2026
1,095.00
1,111.00
1,069.00
1,079.00
1,078.83
3,502,386
Jul 22, 2026
1,053.50
1,102.02
1,045.00
1,093.50
1,093.33
5,439,927
Jul 21, 2026
1,050.00
1,066.50
994.00
1,056.50
1,056.33
887,138
Jul 20, 2026
1,076.00
1,085.50
1,046.50
1,046.50
1,046.33
1,540,070
Jul 17, 2026
1,095.50
1,111.00
1,085.23
1,087.50
1,087.33
1,396,375
Jul 16, 2026
1,095.50
1,103.00
1,085.50
1,103.00
1,102.82
1,332,375
Jul 15, 2026
1,068.00
1,097.00
947.40
1,093.00
1,092.83
1,844,064
Jul 14, 2026
1,055.50
1,064.00
1,038.65
1,052.50
1,052.33
3,199,992
Jul 13, 2026
1,028.00
1,078.50
1,027.00
1,067.00
1,066.83
2,849,733
Jul 10, 2026
1,042.50
1,050.00
1,022.84
1,037.00
1,036.83
1,705,120
Jul 9, 2026
1,010.00
1,038.00
1,002.50
1,037.00
1,036.83
2,136,728
Jul 8, 2026
1,037.00
1,041.00
998.60
998.60
998.44
3,209,773
Jul 7, 2026
1,050.50
1,060.50
1,040.00
1,045.00
1,044.83
999,192
Jul 6, 2026
1,069.00
1,081.00
1,044.50
1,049.50
1,049.33
1,002,108
Jul 3, 2026
1,062.00
1,071.00
1,055.50
1,068.00
1,067.83
955,663
Jul 2, 2026
1,055.00
1,072.00
1,043.50
1,053.50
1,053.33
2,660,035
Jul 1, 2026
1,048.00
1,060.40
1,039.50
1,059.50
1,059.33
1,377,840
Jun 30, 2026
1,073.00
1,073.00
1,037.50
1,050.00
1,049.83
2,771,629
Jun 29, 2026
1,102.50
1,105.50
1,079.75
1,082.00
1,081.83
1,224,587
Jun 26, 2026
1,121.00
1,147.00
1,097.50
1,109.50
1,109.32
1,840,060
Jun 25, 2026
1,099.50
1,137.00
1,095.00
1,128.50
1,128.32
3,833,518
Jun 24, 2026
1,039.00
1,098.00
1,039.00
1,092.50
1,092.33
3,097,438
Jun 23, 2026
1,032.00
1,045.11
1,016.00
1,032.50
1,032.34
1,572,397
Jun 22, 2026
1,038.00
1,053.00
1,011.50
1,053.00
1,052.83
6,207,035
Jun 19, 2026
1,048.50
1,048.50
1,031.50
1,031.50
1,031.34
3,416,217
Jun 18, 2026
40
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
1,064.50
1,074.00
1,044.00
1,050.00
1,049.83
3,323,975
Jun 17, 2026
1,082.50
1,119.06
1,078.50
1,119.00
1,118.42
2,803,034
Jun 16, 2026
1,057.00
1,079.50
1,047.00
1,078.50
1,077.94
2,571,420
Jun 15, 2026
1,065.50
1,095.00
1,051.25
1,052.50
1,051.96
2,183,712
Jun 12, 2026
1,052.00
1,070.50
1,036.50
1,042.50
1,041.96
3,939,223
Jun 11, 2026
1,033.00
1,043.00
1,016.50
1,016.50
1,015.97
2,405,375
Jun 10, 2026
1,058.00
1,064.50
1,034.50
1,040.00
1,039.46
1,388,159
Jun 9, 2026
1,036.50
1,067.50
1,033.00
1,053.00
1,052.46
2,008,074
Jun 8, 2026
1,056.50
1,067.00
1,037.00
1,048.50
1,047.96
1,740,408
Jun 5, 2026
1,080.00
1,095.50
1,068.50
1,068.50
1,067.95
1,374,709
Jun 4, 2026
1,076.50
1,093.50
1,074.50
1,081.50
1,080.94
1,048,337
Jun 3, 2026
1,061.50
1,077.50
1,060.40
1,069.00
1,068.45
674,002
Jun 2, 2026
1,068.50
1,101.10
1,061.50
1,070.00
1,069.45
1,379,119
Jun 1, 2026
1,109.00
1,112.00
1,053.50
1,053.50
1,052.96
1,759,296
May 29, 2026
1,131.00
1,131.00
1,108.00
1,113.50
1,112.92
1,972,209
May 28, 2026
1,113.00
1,129.00
1,110.00
1,118.00
1,117.42
1,792,506
May 27, 2026
1,107.00
1,137.00
1,107.00
1,126.50
1,125.92
2,347,856
May 26, 2026
1,119.50
1,122.00
1,099.50
1,106.00
1,105.43
1,386,658
May 22, 2026
1,071.50
1,105.90
1,064.50
1,094.00
1,093.43
1,960,948
May 21, 2026
1,057.00
1,071.00
1,046.50
1,062.50
1,061.95
6,958,316
May 20, 2026
1,016.50
1,058.50
1,012.00
1,057.00
1,056.45
2,465,769
May 19, 2026
1,041.50
1,049.65
1,022.00
1,022.50
1,021.97
1,666,565
May 18, 2026
1,043.00
1,048.50
1,018.39
1,040.50
1,039.96
1,479,053
May 15, 2026
1,054.00
1,059.00
1,034.50
1,046.50
1,045.96
2,442,647
May 14, 2026
1,065.00
1,081.00
1,064.00
1,072.50
1,071.95
739,720
May 13, 2026
1,075.50
1,079.50
1,048.50
1,060.50
1,059.95
2,694,205
May 12, 2026
1,097.50
1,097.50
1,068.50
1,068.50
1,067.95
2,077,740
May 11, 2026
1,113.00
1,115.50
1,088.00
1,103.00
1,102.43
1,485,535
May 8, 2026
1,100.00
1,141.50
1,094.50
1,114.00
1,113.42
2,022,529
May 7, 2026
1,107.00
1,116.50
1,097.50
1,104.50
1,103.93
5,381,318
May 6, 2026
1,074.50
1,130.50
1,070.81
1,100.00
1,099.43
2,437,798
May 5, 2026
1,052.00
1,063.50
1,041.00
1,051.50
1,050.96
1,947,052
May 1, 2026
1,050.00
1,067.00
1,048.06
1,057.00
1,056.45
1,151,180
Apr 30, 2026
1,046.00
1,070.00
1,033.50
1,057.00
1,056.45
2,394,679
Apr 29, 2026
1,068.00
1,075.00
1,027.00
1,027.00
1,026.47
9,976,080
Apr 28, 2026
1,081.00
1,085.74
1,057.00
1,074.00
1,073.45
1,598,939
Apr 27, 2026
1,113.00
1,124.50
1,086.00
1,086.00
1,085.44
10,155,300
Apr 24, 2026
1,111.00
1,128.50
1,105.00
1,111.00
1,110.43
1,315,803
Apr 23, 2026
1,123.50
1,138.00
1,115.00
1,121.00
1,120.42
1,493,823
Apr 22, 2026
1,145.00
1,151.00
1,125.00
1,137.00
1,136.41
1,747,521
Apr 21, 2026
1,160.00
1,162.00
1,142.00
1,142.50
1,141.91
1,491,377
Apr 20, 2026
1,177.50
1,182.44
1,156.35
1,165.00
1,164.40
5,812,224
Apr 17, 2026
1,149.00
1,217.00
1,129.00
1,203.00
1,202.38
2,751,231
Apr 16, 2026
1,158.50
1,183.50
1,148.50
1,148.50
1,147.91
1,732,682
Apr 15, 2026
1,153.00
1,171.20
1,138.00
1,150.50
1,149.91
1,231,547
Apr 14, 2026
1,146.00
1,152.50
1,136.00
1,144.00
1,143.41
1,423,965
Apr 13, 2026
1,136.50
1,141.00
1,121.13
1,141.00
1,140.41
2,447,065
Apr 10, 2026
1,152.00
1,179.50
1,148.50
1,148.50
1,147.91
2,802,191
Apr 9, 2026
1,165.00
1,170.50
1,134.50
1,152.00
1,151.40
3,804,452
Apr 8, 2026
1,218.50
1,219.00
1,160.50
1,175.00
1,174.39
6,379,629
Apr 7, 2026
1,101.50
1,103.00
1,068.65
1,088.50
1,087.94
1,475,422
Apr 2, 2026
1,072.00
1,104.00
1,062.00
1,100.50
1,099.93
2,137,870
Apr 1, 2026
1,085.00
1,102.00
1,055.00
1,093.00
1,092.44
2,803,798
Mar 31, 2026
1,073.00
1,091.00
1,067.50
1,068.50
1,067.95
3,151,609
Mar 30, 2026
1,073.00
1,086.50
1,056.67
1,072.50
1,071.95
3,898,290
Mar 27, 2026
1,119.50
1,124.50
1,075.00
1,075.00
1,074.44
4,630,860
Mar 26, 2026
1,112.00
1,126.50
1,102.50
1,118.00
1,117.42
1,383,826
Mar 25, 2026
1,124.00
1,147.00
1,112.64
1,124.00
1,123.42
2,182,676
Mar 24, 2026
1,148.00
1,149.00
1,104.50
1,104.50
1,103.93
4,526,695
Mar 23, 2026
1,086.00
1,175.50
1,069.00
1,142.50
1,141.91
4,429,307
Mar 20, 2026
1,146.50
1,158.50
1,110.00
1,113.50
1,112.92
3,780,601
Mar 19, 2026
1,185.00
1,187.40
1,122.00
1,130.50
1,129.92
2,310,862
Mar 18, 2026
1,212.50
1,233.50
1,188.00
1,202.00
1,201.38
1,141,003
Mar 17, 2026
1,186.50
1,225.50
1,180.00
1,201.50
1,200.88
1,598,041
Mar 16, 2026
1,192.00
1,209.00
1,183.45
1,192.50
1,191.88
1,810,866
Mar 13, 2026
1,178.00
1,200.00
1,163.50
1,191.50
1,190.88
3,250,073
Mar 12, 2026
1,255.50
1,262.00
1,185.50
1,188.50
1,187.89
3,278,427
Mar 11, 2026
1,274.50
1,286.50
1,263.75
1,268.50
1,267.84
2,550,328
Mar 10, 2026
1,341.00
1,372.00
1,279.00
1,279.00
1,278.34
4,455,414
Mar 9, 2026
1,256.00
1,257.95
1,211.50
1,223.50
1,222.87
7,170,616
Mar 6, 2026
1,321.00
1,334.00
1,265.50
1,294.50
1,293.83
2,068,368
Mar 5, 2026
1,351.50
1,370.00
1,314.00
1,320.00
1,319.32
1,640,827
Mar 4, 2026
1,360.00
1,377.00
1,328.50
1,354.00
1,353.30
2,403,775
Mar 3, 2026
1,445.50
1,449.50
1,358.00
1,374.00
1,373.29
1,630,888
Mar 2, 2026
1,487.50
1,480.50
1,452.00
1,461.00
1,460.24
1,431,617
Feb 27, 2026
1,524.00
1,534.50
1,497.00
1,506.00
1,505.22
1,671,339
Feb 26, 2026
1,527.00
1,541.00
1,513.67
1,519.00
1,518.22
1,016,412
Feb 25, 2026
1,533.50
1,544.00
1,515.00
1,522.00
1,521.21
900,566
Feb 24, 2026
1,504.50
1,544.50
1,504.50
1,528.00
1,527.21
954,742
Feb 23, 2026
1,536.50
1,543.00
1,522.00
1,523.00
1,522.21
623,947
Feb 20, 2026
1,535.50
1,546.50
1,528.10
1,536.50
1,535.71
815,993
Feb 19, 2026
1,547.00
1,547.00
1,520.48
1,531.00
1,530.21
497,591
Feb 18, 2026
1,537.00
1,552.00
1,519.50
1,543.50
1,542.70
953,567
Feb 17, 2026
1,508.00
1,537.00
1,508.00
1,531.50
1,530.71
737,617
Feb 16, 2026
1,514.00
1,521.50
1,493.50
1,504.50
1,503.72
762,541
Feb 13, 2026
1,517.50
1,532.00
1,496.50
1,520.00
1,519.21
2,114,687
Feb 12, 2026
1,520.00
1,533.00
1,483.08
1,528.00
1,527.21
1,532,973
Feb 11, 2026
1,430.00
1,521.00
1,405.58
1,509.00
1,508.22
3,198,915
Feb 10, 2026
1,410.00
1,441.00
1,410.00
1,433.00
1,432.26
1,288,618
Feb 9, 2026
1,416.00
1,446.00
1,370.50
1,399.00
1,398.28
1,784,123
Feb 6, 2026
1,414.50
1,426.00
1,404.50
1,413.50
1,412.77
2,516,872
Feb 5, 2026
1,453.50
1,453.50
1,395.00
1,427.00
1,426.26
2,452,939
Feb 4, 2026
1,447.00
1,486.50
1,441.00
1,462.00
1,461.24
2,171,160
Feb 3, 2026
1,427.50
1,447.70
1,419.50
1,447.00
1,446.25
3,000,096
Feb 2, 2026
1,404.00
1,426.50
1,397.53
1,425.50
1,424.76
1,868,247
Jan 30, 2026
1,434.50
1,446.50
1,403.00
1,406.00
1,405.27
1,467,331
Jan 29, 2026
1,453.00
1,459.00
1,434.50
1,434.50
1,433.76
719,755
Jan 28, 2026
1,425.00
1,449.50
1,415.00
1,449.50
1,448.75
547,607
Jan 27, 2026
1,415.00
1,429.10
1,408.20
1,423.00
1,422.26
481,076
Jan 26, 2026
1,411.50
1,418.50
1,405.65
1,413.00
1,412.27
475,917
Jan 23, 2026
1,406.50
1,415.57
1,391.50
1,406.00
1,405.27
587,021
Jan 22, 2026
1,419.00
1,424.50
1,378.50
1,411.50
1,410.77
961,083
Jan 21, 2026
1,414.00
1,418.50
1,391.90
1,401.50
1,400.78
1,410,726
Jan 20, 2026
1,403.50
1,414.50
1,384.50
1,414.00
1,413.27
838,648
Jan 19, 2026
1,402.00
1,419.00
1,392.00
1,411.50
1,410.77
808,424
Jan 16, 2026
1,406.50
1,414.50
1,391.30
1,414.50
1,413.77
1,052,527
Jan 15, 2026
1,328.00
1,409.50
1,318.00
1,406.50
1,405.77
1,459,860
Jan 14, 2026
1,394.50
1,394.50
1,348.00
1,351.50
1,350.80
1,336,954
Jan 13, 2026
1,430.00
1,454.00
1,378.00
1,378.00
1,377.29
1,783,028
Jan 12, 2026
1,397.00
1,418.00
1,387.00
1,414.50
1,413.77
1,633,644
Jan 9, 2026
1,387.00
1,404.00
1,384.00
1,396.50
1,395.78
1,377,061
Jan 8, 2026
1,400.00
1,406.00
1,375.00
1,391.00
1,390.28
1,431,173
Jan 7, 2026
1,362.00
1,398.00
1,350.00
1,391.50
1,390.78
1,301,963
Jan 6, 2026
1,358.50
1,381.00
1,350.00
1,353.50
1,352.80
949,186
Jan 5, 2026
1,369.50
1,371.00
1,343.00
1,360.00
1,359.30
598,664
Jan 2, 2026
1,352.50
1,364.50
1,346.30
1,359.50
1,358.80
547,692
Dec 31, 2025
1,348.00
1,363.00
1,348.00
1,358.50
1,357.80
201,400
Dec 30, 2025
1,347.00
1,362.50
1,333.50
1,357.50
1,356.80
421,955
Dec 29, 2025
1,324.00
1,360.00
1,324.00
1,341.50
1,340.81
677,649
Dec 24, 2025
1,330.50
1,336.00
1,322.00
1,336.00
1,335.31
198,147
Dec 23, 2025
1,318.00
1,329.00
1,312.00
1,322.50
1,321.82
509,124
Dec 22, 2025
1,312.50
1,324.50
1,307.50
1,319.00
1,318.32
415,695
Dec 19, 2025
1,340.50
1,341.50
1,316.00
1,317.00
1,316.32
1,718,643
Dec 18, 2025
1,331.50
1,352.00
1,319.00
1,349.00
1,348.30
1,003,929
Dec 17, 2025
1,316.00
1,345.00
1,316.00
1,336.00
1,335.31
3,548,263
Dec 16, 2025
1,310.50
1,322.00
1,301.50
1,305.50
1,304.83
1,021,924
Dec 15, 2025
1,307.00
1,314.00
1,287.17
1,303.50
1,302.83
848,548
Dec 12, 2025
1,328.00
1,335.00
1,304.50
1,305.00
1,304.33
2,045,253
Dec 11, 2025
1,310.50
1,324.50
1,289.22
1,324.50
1,323.82
3,905,198
Dec 10, 2025
1,302.50
1,317.66
1,296.00
1,304.00
1,303.33
931,035
Dec 9, 2025
1,303.00
1,323.50
1,298.00
1,298.50
1,297.83
1,509,444
Dec 8, 2025
1,340.50
1,349.00
1,298.50
1,298.50
1,297.83
1,099,978
Dec 5, 2025
1,341.00
1,370.00
1,337.83
1,345.00
1,344.30
1,367,103
Dec 4, 2025
1,350.00
1,358.54
1,342.00
1,344.00
1,343.31
1,035,556
Dec 3, 2025
1,344.00
1,347.00
1,332.50
1,340.00
1,339.31
728,461
Dec 2, 2025
1,354.00
1,364.00
1,329.00
1,340.00
1,339.31
2,117,818
Dec 1, 2025
1,330.00
1,335.50
1,308.50
1,330.00
1,329.31
1,995,255
Nov 28, 2025
1,344.00
1,351.50
1,335.00
1,335.00
1,334.31
1,161,195
Nov 27, 2025
1,304.50
1,343.50
1,301.90
1,342.00
1,341.31
1,228,751
Nov 26, 2025
1,298.50
1,323.00
1,244.50
1,301.50
1,300.83
4,116,457
Nov 25, 2025
1,286.50
1,304.00
1,265.75
1,304.00
1,303.33
1,608,832
Nov 24, 2025
1,264.00
1,300.07
1,258.50
1,285.00
1,284.34
4,531,712
Nov 21, 2025
1,196.50
1,273.50
1,191.50
1,258.50
1,257.85
2,717,777
Nov 20, 2025
1,208.00
1,218.00
1,198.50
1,201.50
1,200.88
1,048,353
Nov 19, 2025
1,232.00
1,238.50
1,201.50
1,201.50
1,200.88
2,436,371
Nov 18, 2025
1,216.50
1,234.50
1,204.00
1,227.50
1,226.87
1,787,709
Nov 17, 2025
1,253.00
1,265.00
1,228.50
1,230.50
1,229.86
2,197,322
Nov 14, 2025
1,256.50
1,267.00
1,211.50
1,256.00
1,255.35
3,066,110
Nov 13, 2025
1,251.50
1,292.50
1,242.50
1,274.00
1,273.34
1,506,365
Nov 12, 2025
1,246.50
1,250.50
1,227.00
1,233.00
1,232.36
1,173,324
Nov 11, 2025
1,245.00
1,260.32
1,236.92
1,256.00
1,255.35
1,330,671
Nov 10, 2025
1,209.00
1,237.00
1,205.50
1,231.50
1,230.86
1,575,941
Nov 7, 2025
1,207.50
1,209.00
1,187.00
1,200.00
1,199.38
985,234
Nov 6, 2025
1,210.00
1,226.50
1,193.50
1,203.50
1,202.88
1,125,614
Nov 5, 2025
1,209.00
1,222.00
1,195.50
1,206.00
1,205.38
1,162,637
Nov 4, 2025
1,205.50
1,227.49
1,199.00
1,210.00
1,209.37
1,383,959
Nov 3, 2025
1,209.50
1,224.50
1,206.00
1,212.50
1,211.87
1,108,101
Oct 31, 2025
1,215.00
1,228.00
1,205.82
1,209.00
1,208.38
645,403
Oct 30, 2025
1,224.50
1,224.50
1,210.50
1,213.00
1,212.37
3,390,127
