LSE - Delayed Quote
GBp
Pearson plc (PSON.L)
1,300.00
-5.50
(-0.42%)
At close: October 30 at 4:35:59 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
1,328.50
1,333.50
1,296.50
1,300.00
1,300.00
1,126,470
Oct 29, 2026
1,290.00
1,317.00
1,288.00
1,305.50
1,305.50
1,023,299
Oct 28, 2026
1,317.00
1,325.00
1,297.00
1,301.50
1,301.50
1,758,143
Oct 27, 2026
1,370.00
1,377.00
1,325.00
1,325.00
1,325.00
2,584,788
Oct 26, 2026
1,364.00
1,390.00
1,357.00
1,372.00
1,372.00
1,139,563
Oct 23, 2026
1,379.00
1,379.00
1,352.50
1,368.50
1,368.50
734,392
Oct 22, 2026
1,345.50
1,372.50
1,313.50
1,371.00
1,371.00
1,594,562
Oct 21, 2026
1,361.00
1,376.50
1,357.50
1,360.50
1,360.50
991,435
Oct 20, 2026
1,373.00
1,377.50
1,348.50
1,369.00
1,369.00
1,053,538
Oct 19, 2026
1,378.00
1,389.50
1,366.50
1,372.00
1,372.00
1,039,154
Oct 16, 2026
1,341.00
1,384.50
1,341.00
1,374.50
1,374.50
1,983,248
Oct 15, 2026
1,340.00
1,363.50
1,327.50
1,353.00
1,353.00
1,811,389
Oct 14, 2026
1,322.00
1,326.50
1,305.00
1,310.00
1,310.00
1,753,431
Oct 13, 2026
1,317.00
1,331.50
1,303.75
1,320.50
1,320.50
2,280,558
Oct 12, 2026
1,290.00
1,306.50
1,286.30
1,304.00
1,304.00
1,169,219
Oct 9, 2026
1,243.00
1,289.50
1,242.50
1,285.00
1,285.00
1,596,694
Oct 8, 2026
1,242.00
1,290.50
1,241.00
1,266.50
1,266.50
1,941,524
Oct 7, 2026
1,231.50
1,248.50
1,229.50
1,243.00
1,243.00
5,395,242
Oct 6, 2026
1,234.50
1,244.50
1,230.49
1,233.00
1,233.00
1,434,254
Oct 5, 2026
1,229.50
1,238.50
1,223.00
1,229.50
1,229.50
1,016,818
Oct 2, 2026
1,230.00
1,235.50
1,216.50
1,222.00
1,222.00
1,578,723
Oct 1, 2026
1,209.00
1,238.50
1,192.50
1,223.50
1,223.50
1,850,372
Sep 30, 2026
1,208.00
1,219.00
1,195.50
1,216.00
1,216.00
1,629,930
Sep 29, 2026
1,204.00
1,216.00
1,194.50
1,208.00
1,208.00
1,041,906
Sep 28, 2026
1,222.00
1,228.75
1,202.50
1,202.50
1,202.50
1,191,117
Sep 25, 2026
1,209.50
1,232.00
1,208.95
1,218.50
1,218.50
676,789
Sep 24, 2026
1,208.00
1,220.00
1,202.50
1,212.50
1,212.50
937,062
Sep 23, 2026
1,189.00
1,205.00
1,184.50
1,203.00
1,203.00
1,506,428
Sep 22, 2026
1,207.00
1,215.00
1,197.00
1,198.00
1,198.00
1,428,194
Sep 21, 2026
1,177.00
1,201.00
1,169.50
1,192.00
1,192.00
1,418,906
Sep 18, 2026
1,200.00
1,216.50
1,178.44
1,178.50
1,178.50
10,167,594
Sep 17, 2026
1,192.50
1,207.50
1,189.00
1,203.50
1,203.50
1,379,882
Sep 16, 2026
1,184.00
1,192.00
1,174.00
1,188.00
1,188.00
1,538,365
Sep 15, 2026
1,190.50
1,197.50
1,176.50
1,186.00
1,186.00
982,592
Sep 14, 2026
1,163.00
1,194.00
1,162.50
1,191.50
1,191.50
1,325,846
Sep 11, 2026
1,151.50
1,171.50
1,148.50
1,160.50
1,160.50
1,412,849
Sep 10, 2026
1,155.00
1,160.00
1,135.00
1,159.50
1,159.50
1,227,496
Sep 9, 2026
1,165.50
1,167.50
1,153.50
1,166.50
1,166.50
1,574,463
Sep 8, 2026
1,165.00
1,168.50
1,153.00
1,161.00
1,161.00
944,973
Sep 7, 2026
1,164.50
1,177.50
1,156.00
1,161.50
1,161.50
1,423,076
Sep 4, 2026
1,186.50
1,188.50
1,169.00
1,178.50
1,178.50
1,170,175
Sep 3, 2026
1,199.00
1,210.00
1,183.00
1,183.00
1,183.00
1,569,551
Sep 2, 2026
1,201.50
1,210.54
1,183.50
1,199.00
1,199.00
1,225,353
Sep 1, 2026
1,228.50
1,234.50
1,203.50
1,226.00
1,226.00
1,242,341
Aug 28, 2026
1,231.50
1,240.00
1,222.50
1,233.50
1,233.50
2,751,875
Aug 27, 2026
1,216.00
1,229.50
1,201.50
1,229.50
1,229.50
741,138
Aug 26, 2026
1,234.50
1,234.50
1,211.50
1,217.50
1,217.50
948,648
Aug 25, 2026
1,224.50
1,225.30
1,207.50
1,214.50
1,214.50
895,892
Aug 24, 2026
1,197.50
1,227.00
1,197.50
1,225.00
1,225.00
970,823
Aug 21, 2026
1,179.00
1,198.50
1,173.00
1,195.50
1,195.50
1,876,346
Aug 20, 2026
1,179.00
1,185.00
1,172.00
1,184.50
1,184.50
3,748,708
Aug 19, 2026
1,185.00
1,193.00
1,173.50
1,187.50
1,187.50
3,466,024
Aug 18, 2026
1,194.00
1,198.50
1,176.50
1,187.50
1,187.50
1,410,756
Aug 17, 2026
1,198.50
1,201.50
1,189.50
1,197.00
1,197.00
1,856,057
Aug 14, 2026
1,207.00
1,222.00
1,197.00
1,197.00
1,197.00
1,380,755
Aug 13, 2026
8.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
1,190.50
1,196.50
1,184.75
1,192.50
1,192.50
1,245,851
Aug 12, 2026
1,198.50
1,202.00
1,178.50
1,192.50
1,192.42
995,988
Aug 11, 2026
1,220.50
1,220.75
1,203.50
1,203.50
1,203.42
1,201,273
Aug 10, 2026
1,225.00
1,230.00
1,206.00
1,217.50
1,217.42
1,089,846
Aug 7, 2026
1,230.50
1,238.50
1,205.50
1,224.00
1,223.92
4,849,915
Aug 6, 2026
1,246.00
1,248.00
1,218.50
1,229.00
1,228.92
1,319,349
Aug 5, 2026
1,231.00
1,272.00
1,224.50
1,239.00
1,238.91
1,901,864
Aug 4, 2026
1,228.50
1,264.71
1,212.00
1,227.50
1,227.42
3,371,738
Aug 3, 2026
1,257.50
1,274.50
1,214.00
1,249.50
1,249.41
1,796,247
Jul 31, 2026
1,292.50
1,297.00
1,229.00
1,257.00
1,256.91
3,444,233
Jul 30, 2026
1,308.00
1,316.00
1,291.50
1,292.50
1,292.41
2,088,290
Jul 29, 2026
1,315.50
1,337.00
1,303.50
1,326.00
1,325.91
1,260,527
Jul 28, 2026
1,266.50
1,310.00
1,260.48
1,310.00
1,309.91
1,161,781
Jul 27, 2026
1,235.50
1,260.50
1,232.50
1,259.00
1,258.91
645,013
Jul 24, 2026
1,203.00
1,226.00
1,203.00
1,226.00
1,225.92
612,773
Jul 23, 2026
1,207.50
1,222.50
1,190.50
1,204.50
1,204.42
1,750,419
Jul 22, 2026
1,231.00
1,233.50
1,207.00
1,207.00
1,206.92
1,814,404
Jul 21, 2026
1,231.00
1,240.00
1,218.50
1,231.00
1,230.92
1,375,701
Jul 20, 2026
1,261.50
1,261.50
1,237.50
1,242.50
1,242.41
1,089,853
Jul 17, 2026
1,250.50
1,260.00
1,246.00
1,255.50
1,255.41
1,681,749
Jul 16, 2026
1,220.50
1,256.00
1,215.50
1,250.00
1,249.91
1,520,417
Jul 15, 2026
1,202.50
1,243.50
1,198.00
1,230.00
1,229.92
3,050,352
Jul 14, 2026
1,286.50
1,298.50
1,221.00
1,229.00
1,228.92
3,866,290
Jul 13, 2026
1,272.00
1,318.00
1,266.43
1,318.00
1,317.91
1,420,099
Jul 10, 2026
1,265.00
1,280.00
1,259.00
1,268.00
1,267.91
913,609
Jul 9, 2026
1,257.50
1,272.00
1,243.50
1,263.00
1,262.91
2,563,425
Jul 8, 2026
1,264.00
1,274.50
1,255.50
1,261.08
1,260.99
1,939,622
Jul 7, 2026
1,241.00
1,268.00
1,237.00
1,268.00
1,267.91
2,608,103
Jul 6, 2026
1,226.50
1,249.50
1,222.50
1,238.50
1,238.41
1,484,547
Jul 3, 2026
1,248.50
1,250.30
1,222.00
1,226.50
1,226.42
753,681
Jul 2, 2026
1,236.00
1,254.00
1,223.50
1,244.00
1,243.91
2,361,714
Jul 1, 2026
1,213.00
1,242.00
1,191.00
1,236.00
1,235.92
2,035,961
Jun 30, 2026
1,181.00
1,204.50
1,171.00
1,196.00
1,195.92
1,888,540
Jun 29, 2026
1,181.00
1,195.00
1,177.00
1,182.50
1,182.42
1,159,945
Jun 26, 2026
1,149.00
1,177.50
1,149.00
1,176.00
1,175.92
1,097,301
Jun 25, 2026
1,143.50
1,160.00
1,121.50
1,155.00
1,154.92
1,138,707
Jun 24, 2026
1,132.00
1,151.00
1,125.50
1,146.00
1,145.92
1,901,771
Jun 23, 2026
1,127.50
1,143.00
1,123.50
1,132.00
1,131.92
846,679
Jun 22, 2026
1,134.00
1,140.00
1,126.50
1,132.50
1,132.42
2,933,191
Jun 19, 2026
1,131.00
1,136.00
1,123.50
1,135.50
1,135.42
4,974,744
Jun 18, 2026
1,139.00
1,142.00
1,117.50
1,128.00
1,127.92
4,080,801
Jun 17, 2026
1,141.00
1,147.56
1,132.00
1,147.50
1,147.42
1,497,631
Jun 16, 2026
1,136.50
1,140.00
1,120.50
1,140.00
1,139.92
1,977,692
Jun 15, 2026
1,156.50
1,162.50
1,140.00
1,140.00
1,139.92
2,631,494
Jun 12, 2026
1,138.00
1,147.00
1,129.50
1,147.00
1,146.92
1,472,860
Jun 11, 2026
1,144.50
1,159.60
1,136.50
1,136.50
1,136.42
1,228,230
Jun 10, 2026
1,159.00
1,161.00
1,125.50
1,149.00
1,148.92
1,923,944
Jun 9, 2026
1,156.50
1,167.50
1,153.00
1,155.00
1,154.92
1,081,837
Jun 8, 2026
1,163.00
1,168.00
1,149.00
1,161.00
1,160.92
788,474
Jun 5, 2026
1,140.00
1,175.00
1,140.00
1,159.50
1,159.42
3,057,702
Jun 4, 2026
1,113.00
1,152.50
1,113.00
1,143.50
1,143.42
1,178,775
Jun 3, 2026
1,126.00
1,135.00
1,103.00
1,112.50
1,112.42
1,147,974
Jun 2, 2026
1,133.00
1,150.00
1,124.00
1,125.00
1,124.92
873,605
Jun 1, 2026
1,102.00
1,132.50
1,099.00
1,130.00
1,129.92
2,076,338
May 29, 2026
1,121.50
1,125.00
1,091.50
1,112.00
1,111.92
9,859,073
May 28, 2026
1,119.50
1,125.50
1,103.50
1,123.50
1,123.42
1,251,689
May 27, 2026
1,124.50
1,129.00
1,112.00
1,125.50
1,125.42
1,249,691
May 26, 2026
1,130.00
1,136.50
1,124.00
1,124.00
1,123.92
1,538,535
May 22, 2026
1,127.00
1,135.50
1,118.00
1,132.00
1,131.92
1,877,058
May 21, 2026
1,127.00
1,129.50
1,121.00
1,128.00
1,127.92
1,191,703
May 20, 2026
1,127.00
1,134.00
1,114.50
1,128.50
1,128.42
1,047,704
May 19, 2026
1,143.00
1,153.50
1,138.00
1,138.00
1,137.92
963,877
May 18, 2026
1,098.50
1,146.00
1,095.50
1,136.50
1,136.42
3,821,534
May 15, 2026
1,100.00
1,104.50
1,090.00
1,099.50
1,099.42
979,772
May 14, 2026
1,090.50
1,107.00
1,087.50
1,104.50
1,104.42
1,472,766
May 13, 2026
1,089.50
1,096.00
1,074.00
1,089.50
1,089.43
1,268,621
May 12, 2026
1,078.00
1,096.00
1,066.50
1,096.00
1,095.92
1,080,702
May 11, 2026
1,093.50
1,100.00
1,077.50
1,085.50
1,085.43
1,111,322
May 8, 2026
1,110.00
1,114.50
1,089.00
1,090.92
1,090.84
1,694,159
May 7, 2026
1,126.00
1,130.00
1,099.00
1,102.50
1,102.42
2,172,040
May 6, 2026
1,128.00
1,142.50
1,116.50
1,128.50
1,128.42
2,119,704
May 5, 2026
1,104.00
1,142.00
1,103.00
1,120.00
1,119.92
2,054,652
May 1, 2026
1,093.50
1,146.50
1,089.50
1,115.00
1,114.92
1,019,773
Apr 30, 2026
1,081.50
1,089.00
1,072.00
1,081.50
1,081.43
2,172,181
Apr 29, 2026
1,070.50
1,084.00
1,069.00
1,079.50
1,079.43
1,800,946
Apr 28, 2026
1,078.50
1,081.50
1,070.50
1,074.00
1,073.93
1,119,095
Apr 27, 2026
1,066.50
1,081.00
1,066.29
1,080.50
1,080.43
1,364,123
Apr 24, 2026
1,073.50
1,082.00
1,071.50
1,071.50
1,071.43
1,534,484
Apr 23, 2026
1,090.00
1,097.00
1,071.00
1,077.50
1,077.43
2,600,653
Apr 22, 2026
1,084.50
1,105.50
1,081.86
1,099.00
1,098.92
1,705,378
Apr 21, 2026
1,079.50
1,098.50
1,078.00
1,091.00
1,090.92
1,979,860
Apr 20, 2026
1,080.50
1,085.50
1,071.49
1,077.00
1,076.93
2,117,909
Apr 17, 2026
1,088.00
1,092.00
1,077.00
1,080.00
1,079.93
2,212,879
Apr 16, 2026
1,053.00
1,081.50
1,049.00
1,079.50
1,079.43
1,813,168
Apr 15, 2026
1,029.00
1,050.50
1,027.74
1,050.00
1,049.93
1,860,635
Apr 14, 2026
1,014.50
1,029.00
1,010.50
1,029.00
1,028.93
1,811,609
Apr 13, 2026
995.60
1,016.50
991.80
1,016.50
1,016.43
2,590,330
Apr 10, 2026
1,008.50
1,020.00
997.00
997.00
996.93
2,103,394
Apr 9, 2026
1,011.50
1,023.50
1,002.50
1,010.00
1,009.93
1,978,596
Apr 8, 2026
1,027.00
1,035.00
1,009.00
1,009.00
1,008.93
2,523,087
Apr 7, 2026
1,011.50
1,036.50
1,005.50
1,032.00
1,031.93
1,846,876
Apr 2, 2026
987.00
1,009.00
986.49
1,009.00
1,008.93
2,324,655
Apr 1, 2026
995.40
1,003.00
973.00
986.80
986.73
2,382,021
Mar 31, 2026
977.80
1,001.50
977.80
989.60
989.53
2,600,738
Mar 30, 2026
954.40
977.40
950.21
977.40
977.33
1,875,882
Mar 27, 2026
958.40
963.80
946.80
953.80
953.73
1,610,831
Mar 26, 2026
954.80
968.60
948.20
960.00
959.93
1,315,251
Mar 25, 2026
956.00
961.60
943.00
947.72
947.66
1,601,982
Mar 24, 2026
954.00
965.00
946.39
952.60
952.53
4,053,758
Mar 23, 2026
960.00
969.60
946.60
948.00
947.93
2,576,292
Mar 20, 2026
970.60
972.00
955.60
957.40
957.33
6,371,871
Mar 19, 2026
17.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
970.40
975.20
962.00
966.40
966.33
2,651,383
Mar 18, 2026
1,002.50
1,016.00
994.80
994.80
994.56
4,879,407
Mar 17, 2026
990.40
1,004.50
988.25
1,002.50
1,002.26
2,211,080
Mar 16, 2026
989.20
1,014.00
982.60
991.20
990.96
6,127,719
Mar 13, 2026
978.00
993.80
976.20
987.60
987.36
3,413,169
Mar 12, 2026
976.00
997.00
972.60
982.00
981.76
5,594,238
Mar 11, 2026
979.80
993.20
976.60
976.60
976.36
2,380,758
Mar 10, 2026
980.40
1,002.50
974.20
976.40
976.16
3,163,572
Mar 9, 2026
981.40
989.60
974.00
978.60
978.36
2,739,915
Mar 6, 2026
976.40
978.60
963.40
976.00
975.76
2,012,779
Mar 5, 2026
978.40
987.20
971.00
976.60
976.36
2,265,001
Mar 4, 2026
969.00
983.80
961.20
977.60
977.36
2,573,010
Mar 3, 2026
956.20
960.40
947.00
958.60
958.37
2,891,408
Mar 2, 2026
948.60
958.40
940.60
954.40
954.17
2,735,119
Feb 27, 2026
956.00
974.80
922.60
959.80
959.57
5,842,019
Feb 26, 2026
949.20
965.80
938.80
960.40
960.17
2,894,895
Feb 25, 2026
935.80
950.40
926.20
946.40
946.17
2,161,632
Feb 24, 2026
916.60
949.00
916.60
933.60
933.37
1,785,070
Feb 23, 2026
930.00
938.25
922.20
928.40
928.17
1,960,941
Feb 20, 2026
926.60
936.20
924.60
928.00
927.77
2,109,853
Feb 19, 2026
931.00
935.60
921.60
923.40
923.18
2,124,932
Feb 18, 2026
926.00
937.60
921.30
927.80
927.57
1,922,936
Feb 17, 2026
904.00
933.80
904.00
929.80
929.57
1,833,977
Feb 16, 2026
920.60
924.40
896.40
904.00
903.78
2,465,947
Feb 13, 2026
904.80
927.60
899.20
920.00
919.78
3,512,069
Feb 12, 2026
899.00
924.00
896.20
904.20
903.98
2,335,229
Feb 11, 2026
903.20
904.40
881.00
891.80
891.58
2,564,814
Feb 10, 2026
899.20
916.60
890.40
905.80
905.58
2,379,879
Feb 9, 2026
901.00
907.00
889.60
891.60
891.38
2,632,595
Feb 6, 2026
886.00
898.40
874.80
898.40
898.18
2,288,160
Feb 5, 2026
902.80
905.80
886.20
897.40
897.18
5,433,317
Feb 4, 2026
900.60
904.60
875.10
897.60
897.38
4,950,352
Feb 3, 2026
962.60
963.80
889.60
894.60
894.38
3,548,022
Feb 2, 2026
959.00
969.60
954.40
969.60
969.36
1,931,318
Jan 30, 2026
949.80
964.80
947.40
957.40
957.17
3,067,504
Jan 29, 2026
945.80
953.60
937.40
946.00
945.77
2,517,418
Jan 28, 2026
941.20
966.77
927.00
949.00
948.77
1,638,086
Jan 27, 2026
964.40
969.60
938.00
941.80
941.57
2,725,834
Jan 26, 2026
972.60
977.00
962.60
963.20
962.97
1,002,201
Jan 23, 2026
957.60
970.60
951.40
969.00
968.76
1,247,508
Jan 22, 2026
947.80
969.80
946.80
964.60
964.36
1,537,335
Jan 21, 2026
945.00
971.80
945.00
948.00
947.77
4,495,873
Jan 20, 2026
928.40
942.60
928.40
938.00
937.77
1,715,723
Jan 19, 2026
936.00
939.80
918.60
929.80
929.57
1,137,825
Jan 16, 2026
967.20
973.60
934.00
939.00
938.77
3,749,059
Jan 15, 2026
961.80
996.40
956.42
978.60
978.36
1,984,159
Jan 14, 2026
1,078.50
1,080.00
972.80
972.80
972.56
5,444,373
Jan 13, 2026
1,069.00
1,104.00
1,061.00
1,075.50
1,075.24
2,384,627
Jan 12, 2026
1,065.00
1,085.00
1,065.00
1,071.50
1,071.24
1,690,851
Jan 9, 2026
1,059.00
1,063.50
1,054.00
1,060.00
1,059.74
1,196,815
Jan 8, 2026
1,059.00
1,059.50
1,043.00
1,056.50
1,056.24
1,297,052
Jan 7, 2026
1,051.50
1,066.00
1,041.00
1,057.00
1,056.74
1,373,697
Jan 6, 2026
1,036.00
1,051.26
1,035.50
1,050.00
1,049.74
1,566,611
Jan 5, 2026
1,025.50
1,050.50
1,020.00
1,040.00
1,039.75
1,695,675
Jan 2, 2026
1,049.50
1,055.00
1,007.50
1,019.50
1,019.25
1,466,048
Dec 31, 2025
1,060.00
1,060.00
1,048.50
1,050.00
1,049.74
272,560
Dec 30, 2025
1,047.50
1,053.50
1,045.00
1,050.50
1,050.24
883,236
Dec 29, 2025
1,051.00
1,055.00
1,045.00
1,045.00
1,044.75
846,821
Dec 24, 2025
1,054.00
1,057.00
1,049.50
1,054.00
1,053.74
140,420
Dec 23, 2025
1,054.00
1,056.00
1,049.00
1,049.50
1,049.24
690,494
Dec 22, 2025
1,054.00
1,056.90
1,041.50
1,054.00
1,053.74
1,406,850
Dec 19, 2025
1,056.50
1,060.50
1,048.50
1,057.50
1,057.24
3,043,145
Dec 18, 2025
1,051.50
1,060.50
1,045.00
1,058.00
1,057.74
2,500,868
Dec 17, 2025
1,042.00
1,058.50
1,041.50
1,049.00
1,048.74
2,234,280
Dec 16, 2025
1,049.50
1,052.00
1,036.00
1,040.50
1,040.25
2,160,825
Dec 15, 2025
1,045.00
1,060.00
1,043.50
1,043.50
1,043.25
2,470,740
Dec 12, 2025
1,041.00
1,054.50
1,039.50
1,045.00
1,044.75
1,975,278
Dec 11, 2025
1,028.00
1,051.00
1,021.00
1,045.00
1,044.75
1,489,367
Dec 10, 2025
1,006.50
1,046.50
1,003.05
1,024.50
1,024.25
1,834,668
Dec 9, 2025
982.80
1,007.00
982.80
1,004.50
1,004.26
2,312,828
Dec 8, 2025
985.40
993.00
984.60
984.60
984.36
1,427,000
Dec 5, 2025
995.60
1,003.00
991.00
992.20
991.96
3,746,855
Dec 4, 2025
989.80
1,003.00
988.80
998.60
998.36
2,216,022
Dec 3, 2025
996.80
999.00
990.00
990.00
989.76
2,300,123
Dec 2, 2025
997.00
999.20
983.80
993.20
992.96
2,439,732
Dec 1, 2025
993.20
1,000.00
982.80
995.60
995.36
2,890,169
Nov 28, 2025
994.20
998.80
988.60
997.60
997.36
1,316,018
Nov 27, 2025
988.80
991.80
984.80
991.80
991.56
875,975
Nov 26, 2025
981.80
992.00
980.00
986.80
986.56
2,286,040
Nov 25, 2025
1,006.50
1,008.00
983.80
985.20
984.96
3,147,805
Nov 24, 2025
998.20
1,007.50
995.80
1,007.00
1,006.75
5,954,759
Nov 21, 2025
992.00
1,010.00
988.20
998.60
998.36
1,728,730
Nov 20, 2025
999.20
999.20
986.80
991.20
990.96
898,456
Nov 19, 2025
1,001.50
1,008.50
994.80
996.60
996.36
984,212
Nov 18, 2025
1,002.00
1,012.00
997.20
1,002.50
1,002.26
1,103,744
Nov 17, 2025
1,010.00
1,019.00
1,008.00
1,014.50
1,014.25
1,618,326
Nov 14, 2025
1,013.00
1,018.50
999.20
1,009.00
1,008.75
1,669,441
Nov 13, 2025
1,013.00
1,016.50
1,007.50
1,015.50
1,015.25
1,456,250
Nov 12, 2025
1,011.50
1,011.92
998.20
1,011.00
1,010.75
952,249
Nov 11, 2025
1,004.00
1,019.00
998.60
1,011.50
1,011.25
1,341,989
Nov 10, 2025
990.00
995.80
983.20
991.40
991.16
1,449,634
Nov 7, 2025
1,001.00
1,010.50
978.40
991.00
990.76
4,996,107
Nov 6, 2025
1,050.50
1,051.00
1,000.75
1,002.50
1,002.26
2,327,647
Nov 5, 2025
1,048.50
1,062.00
1,047.00
1,053.00
1,052.74
2,610,483
Nov 4, 2025
1,043.00
1,055.50
1,042.50
1,053.00
1,052.74
6,311,220
Nov 3, 2025
1,056.50
1,065.50
1,048.50
1,048.50
1,048.24
1,645,557
Oct 31, 2025
1,068.50
1,073.00
1,060.00
1,060.00
1,059.74
1,811,422
Oct 30, 2025
1,084.00
1,087.50
1,067.50
1,073.00
1,072.74
2,124,472
