LSE - Delayed Quote
GBp
Rathbones Group Plc (RAT.L)
1,732.00
-6.00
(-0.35%)
At close: October 30 at 4:35:33 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
1,694.00
1,760.00
1,694.00
1,732.00
1,732.00
172,640
Oct 29, 2026
1,748.00
1,757.24
1,720.00
1,738.00
1,738.00
179,841
Oct 28, 2026
1,730.00
1,768.00
1,694.00
1,738.00
1,738.00
557,641
Oct 27, 2026
1,714.00
1,740.00
1,694.00
1,722.00
1,722.00
267,813
Oct 26, 2026
1,738.00
1,738.00
1,668.00
1,716.00
1,716.00
127,628
Oct 23, 2026
1,650.00
1,712.00
1,624.00
1,712.00
1,712.00
153,714
Oct 22, 2026
1,630.00
1,668.00
1,578.03
1,668.00
1,668.00
175,046
Oct 21, 2026
1,558.00
1,598.00
1,558.00
1,598.00
1,598.00
277,252
Oct 20, 2026
1,566.00
1,608.00
1,566.00
1,598.00
1,598.00
209,698
Oct 19, 2026
1,636.00
1,636.00
1,586.74
1,598.00
1,598.00
124,993
Oct 16, 2026
1,636.00
1,636.00
1,592.00
1,608.00
1,608.00
201,793
Oct 15, 2026
1,536.00
1,604.00
1,536.00
1,604.00
1,604.00
138,399
Oct 14, 2026
1,592.00
1,592.00
1,548.00
1,578.00
1,578.00
142,792
Oct 13, 2026
1,580.00
1,592.00
1,550.00
1,552.00
1,552.00
314,424
Oct 12, 2026
1,576.00
1,578.00
1,538.00
1,566.00
1,566.00
58,774
Oct 9, 2026
1,532.00
1,574.00
1,522.00
1,540.00
1,540.00
106,156
Oct 8, 2026
1,490.00
1,532.00
1,490.00
1,518.00
1,518.00
66,760
Oct 7, 2026
1,510.00
1,532.00
1,500.00
1,532.00
1,532.00
131,861
Oct 6, 2026
1,564.00
1,564.00
1,512.00
1,512.00
1,512.00
77,976
Oct 5, 2026
1,576.00
1,576.00
1,518.00
1,518.00
1,518.00
103,323
Oct 2, 2026
1,520.00
1,548.00
1,520.00
1,536.00
1,536.00
94,367
Oct 1, 2026
1,540.00
1,562.00
1,521.36
1,534.00
1,534.00
218,283
Sep 30, 2026
1,550.00
1,592.00
1,532.00
1,554.00
1,554.00
154,861
Sep 29, 2026
1,548.00
1,578.00
1,520.00
1,560.00
1,560.00
59,504
Sep 28, 2026
1,554.00
1,584.00
1,552.00
1,552.00
1,552.00
165,561
Sep 25, 2026
1,512.00
1,576.00
1,512.00
1,550.00
1,550.00
98,810
Sep 24, 2026
1,622.00
1,622.00
1,536.00
1,550.00
1,550.00
288,513
Sep 23, 2026
1,644.00
1,644.00
1,580.00
1,586.00
1,586.00
158,713
Sep 22, 2026
1,590.00
1,644.00
1,590.00
1,606.00
1,606.00
105,007
Sep 21, 2026
1,620.00
1,636.00
1,594.00
1,636.00
1,636.00
51,297
Sep 18, 2026
1,600.00
1,630.00
1,582.00
1,596.00
1,596.00
96,615
Sep 17, 2026
1,598.00
1,656.00
1,598.00
1,614.00
1,614.00
52,180
Sep 16, 2026
1,602.00
1,618.00
1,590.00
1,604.00
1,604.00
119,026
Sep 15, 2026
1,600.00
1,610.20
1,580.00
1,606.00
1,606.00
54,024
Sep 14, 2026
1,626.00
1,632.00
1,600.00
1,614.00
1,614.00
41,361
Sep 11, 2026
1,640.00
1,654.00
1,624.00
1,626.00
1,626.00
38,599
Sep 10, 2026
1,630.00
1,684.00
1,614.00
1,638.00
1,638.00
39,404
Sep 9, 2026
1,660.00
1,682.00
1,632.00
1,640.00
1,640.00
46,259
Sep 8, 2026
1,650.00
1,674.00
1,608.00
1,668.00
1,668.00
80,770
Sep 7, 2026
1,648.00
1,694.00
1,642.00
1,650.00
1,650.00
56,758
Sep 4, 2026
1,664.00
1,672.60
1,614.00
1,656.00
1,656.00
86,050
Sep 3, 2026
32
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
1,630.00
1,665.00
1,614.00
1,662.00
1,662.00
137,144
Sep 2, 2026
1,660.00
1,706.00
1,656.00
1,666.00
1,665.68
83,143
Sep 1, 2026
1,712.00
1,712.00
1,676.54
1,706.00
1,705.67
158,502
Aug 28, 2026
1,672.00
1,726.00
1,672.00
1,712.00
1,711.67
236,418
Aug 27, 2026
1,658.00
1,724.00
1,658.00
1,710.00
1,709.67
69,312
Aug 26, 2026
1,698.00
1,740.00
1,692.00
1,700.00
1,699.67
93,425
Aug 25, 2026
1,662.00
1,726.00
1,662.00
1,702.00
1,701.67
51,066
Aug 24, 2026
1,668.00
1,718.00
1,668.00
1,708.00
1,707.67
45,816
Aug 21, 2026
1,660.00
1,712.00
1,660.00
1,704.00
1,703.67
70,679
Aug 20, 2026
1,728.00
1,728.00
1,664.00
1,702.00
1,701.67
54,517
Aug 19, 2026
1,658.00
1,694.00
1,658.00
1,694.00
1,693.67
54,717
Aug 18, 2026
1,680.00
1,698.00
1,666.00
1,672.00
1,671.68
67,851
Aug 17, 2026
1,690.00
1,724.00
1,688.00
1,692.00
1,691.67
33,454
Aug 14, 2026
1,732.00
1,732.00
1,696.00
1,710.00
1,709.67
57,609
Aug 13, 2026
1,652.00
1,726.00
1,652.00
1,702.00
1,701.67
92,004
Aug 12, 2026
1,676.00
1,712.00
1,676.00
1,694.00
1,693.67
61,509
Aug 11, 2026
1,698.00
1,714.00
1,680.00
1,702.00
1,701.67
70,223
Aug 10, 2026
1,748.00
1,778.00
1,688.00
1,694.00
1,693.67
78,585
Aug 7, 2026
1,668.00
1,724.00
1,654.00
1,720.00
1,719.67
82,729
Aug 6, 2026
1,688.00
1,714.00
1,676.00
1,704.00
1,703.67
212,971
Aug 5, 2026
1,634.00
1,694.00
1,634.00
1,692.00
1,691.67
87,689
Aug 4, 2026
1,670.00
1,688.94
1,656.00
1,674.00
1,673.68
142,426
Aug 3, 2026
1,668.00
1,696.00
1,664.00
1,664.00
1,663.68
89,026
Jul 31, 2026
1,680.00
1,706.00
1,648.00
1,668.00
1,667.68
117,755
Jul 30, 2026
1,672.00
1,678.00
1,638.00
1,656.00
1,655.68
164,219
Jul 29, 2026
1,730.00
1,778.00
1,662.00
1,664.00
1,663.68
195,503
Jul 28, 2026
1,682.00
1,722.00
1,674.89
1,718.00
1,717.67
186,736
Jul 27, 2026
1,678.00
1,700.00
1,608.00
1,682.00
1,681.68
58,686
Jul 24, 2026
1,692.00
1,692.00
1,644.00
1,668.00
1,667.68
89,542
Jul 23, 2026
1,660.00
1,682.00
1,648.00
1,654.00
1,653.68
437,454
Jul 22, 2026
1,692.00
1,692.00
1,650.00
1,680.00
1,679.68
97,299
Jul 21, 2026
1,708.00
1,708.00
1,658.00
1,668.00
1,667.68
65,225
Jul 20, 2026
1,678.00
1,718.00
1,672.00
1,690.00
1,689.68
51,323
Jul 17, 2026
1,696.00
1,718.00
1,680.00
1,706.00
1,705.67
104,098
Jul 16, 2026
1,656.00
1,704.00
1,656.00
1,694.00
1,693.67
115,361
Jul 15, 2026
1,698.00
1,706.00
1,642.00
1,704.00
1,703.67
171,610
Jul 14, 2026
1,618.00
1,660.00
1,618.00
1,654.00
1,653.68
132,162
Jul 13, 2026
1,648.00
1,668.00
1,628.00
1,648.00
1,647.68
338,803
Jul 10, 2026
1,620.00
1,658.00
1,620.00
1,656.00
1,655.68
201,088
Jul 9, 2026
1,616.00
1,638.00
1,606.00
1,630.00
1,629.69
349,026
Jul 8, 2026
1,696.00
1,696.00
1,592.00
1,608.00
1,607.69
277,873
Jul 7, 2026
1,686.00
1,686.00
1,642.00
1,648.00
1,647.68
114,419
Jul 6, 2026
1,666.00
1,693.42
1,640.00
1,652.00
1,651.68
159,986
Jul 3, 2026
1,692.00
1,692.00
1,654.00
1,664.00
1,663.68
169,332
Jul 2, 2026
1,654.00
1,660.00
1,606.00
1,638.00
1,637.69
459,589
Jul 1, 2026
1,602.00
1,624.00
1,584.00
1,616.00
1,615.69
248,879
Jun 30, 2026
1,630.00
1,630.00
1,585.20
1,602.00
1,601.69
242,199
Jun 29, 2026
1,630.00
1,630.00
1,580.00
1,584.00
1,583.70
158,268
Jun 26, 2026
1,648.00
1,648.00
1,582.00
1,606.00
1,605.69
129,791
Jun 25, 2026
1,620.00
1,632.00
1,604.00
1,606.00
1,605.69
157,461
Jun 24, 2026
1,630.00
1,630.00
1,604.00
1,620.00
1,619.69
161,337
Jun 23, 2026
1,604.00
1,638.00
1,582.00
1,620.00
1,619.69
220,106
Jun 22, 2026
1,606.00
1,622.00
1,580.00
1,620.00
1,619.69
469,093
Jun 19, 2026
1,590.00
1,628.00
1,582.00
1,582.00
1,581.70
429,000
Jun 18, 2026
1,640.00
1,640.00
1,588.00
1,624.00
1,623.69
313,601
Jun 17, 2026
1,626.00
1,648.00
1,583.44
1,630.00
1,629.69
1,208,748
Jun 16, 2026
1,600.00
1,662.16
1,582.00
1,620.00
1,619.69
1,492,327
Jun 15, 2026
1,994.00
1,998.00
1,946.00
1,952.00
1,951.63
44,645
Jun 12, 2026
1,930.00
1,970.00
1,908.00
1,948.00
1,947.63
122,883
Jun 11, 2026
1,902.00
1,928.00
1,900.00
1,914.00
1,913.63
36,097
Jun 10, 2026
1,916.00
1,930.00
1,892.00
1,914.00
1,913.63
61,960
Jun 9, 2026
1,918.00
1,944.00
1,902.00
1,910.00
1,909.63
38,791
Jun 8, 2026
1,912.00
1,928.00
1,896.00
1,918.00
1,917.63
285,004
Jun 5, 2026
1,944.00
1,952.00
1,918.00
1,926.00
1,925.63
38,034
Jun 4, 2026
1,854.00
1,956.00
1,854.00
1,946.00
1,945.63
58,488
Jun 3, 2026
1,928.00
1,928.00
1,884.00
1,910.00
1,909.63
75,460
Jun 2, 2026
1,966.00
1,982.00
1,916.00
1,924.00
1,923.63
80,835
Jun 1, 2026
2,005.00
2,005.00
1,950.00
1,950.00
1,949.63
79,533
May 29, 2026
1,966.00
1,986.00
1,942.00
1,980.00
1,979.62
482,952
May 28, 2026
1,966.00
1,984.00
1,956.00
1,964.00
1,963.62
78,130
May 27, 2026
1,932.00
2,010.00
1,932.00
1,984.00
1,983.62
80,743
May 26, 2026
1,930.00
2,010.00
1,914.00
1,982.00
1,981.62
37,402
May 22, 2026
1,970.00
2,010.00
1,954.00
1,990.00
1,989.62
49,087
May 21, 2026
1,958.00
2,000.00
1,910.00
1,972.00
1,971.62
51,995
May 20, 2026
1,932.00
1,976.00
1,902.00
1,962.00
1,961.62
88,198
May 19, 2026
2,000.00
2,000.00
1,942.00
1,948.00
1,947.63
216,463
May 18, 2026
1,940.00
1,972.00
1,918.00
1,954.26
1,953.89
77,438
May 15, 2026
1,970.00
1,982.00
1,938.00
1,956.00
1,955.62
92,926
May 14, 2026
1,916.00
2,005.00
1,904.00
1,976.00
1,975.62
86,670
May 13, 2026
1,928.00
1,966.16
1,912.64
1,966.00
1,965.62
117,060
May 12, 2026
1,928.00
1,954.00
1,914.00
1,922.00
1,921.63
44,733
May 11, 2026
1,948.00
1,992.00
1,948.00
1,964.00
1,963.62
60,559
May 8, 2026
1,994.00
1,996.00
1,960.00
1,974.00
1,973.62
202,797
May 7, 2026
2,020.00
2,050.00
1,938.00
1,998.00
1,997.62
171,499
May 6, 2026
1,998.00
2,025.00
1,960.00
2,010.00
2,009.61
64,740
May 5, 2026
1,958.00
1,972.00
1,932.00
1,944.00
1,943.63
126,788
May 1, 2026
1,922.00
1,972.16
1,922.00
1,972.00
1,971.62
132,609
Apr 30, 2026
1,954.00
1,974.00
1,912.00
1,972.00
1,971.62
77,480
Apr 29, 2026
2,040.00
2,045.00
1,956.00
1,966.00
1,965.62
81,168
Apr 28, 2026
1,990.00
2,040.00
1,990.00
2,020.00
2,019.61
39,414
Apr 27, 2026
2,025.00
2,045.00
2,010.00
2,035.00
2,034.61
34,407
Apr 24, 2026
2,045.00
2,060.00
2,005.00
2,025.00
2,024.61
54,321
Apr 23, 2026
2,055.00
2,070.00
2,040.00
2,050.00
2,049.61
75,394
Apr 22, 2026
2,055.00
2,100.00
2,055.00
2,070.00
2,069.60
88,676
Apr 21, 2026
2,010.00
2,100.00
2,010.00
2,060.00
2,059.60
76,587
Apr 20, 2026
2,140.00
2,140.00
2,040.00
2,065.00
2,064.60
49,288
Apr 17, 2026
2,050.00
2,090.00
2,030.00
2,085.00
2,084.60
74,214
Apr 16, 2026
68
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
2,040.00
2,065.00
2,030.00
2,040.00
2,039.61
108,518
Apr 15, 2026
2,115.00
2,150.00
2,105.00
2,115.00
2,113.91
84,700
Apr 14, 2026
2,100.00
2,125.00
2,075.00
2,125.00
2,123.91
81,745
Apr 13, 2026
2,040.00
2,105.00
2,040.00
2,085.00
2,083.93
78,213
Apr 10, 2026
2,085.00
2,115.00
2,045.00
2,065.00
2,063.94
105,618
Apr 9, 2026
2,120.00
2,120.00
2,045.00
2,065.00
2,063.94
88,467
Apr 8, 2026
2,065.00
2,135.00
2,035.00
2,100.00
2,098.92
128,349
Apr 7, 2026
2,050.00
2,050.00
1,986.00
1,986.00
1,984.98
108,043
Apr 2, 2026
1,986.00
2,035.00
1,968.00
2,030.00
2,028.96
79,284
Apr 1, 2026
2,035.00
2,055.00
2,020.00
2,020.00
2,018.96
92,734
Mar 31, 2026
1,994.00
2,025.00
1,982.00
1,990.00
1,988.98
167,337
Mar 30, 2026
2,040.00
2,045.00
1,964.00
1,996.00
1,994.97
61,325
Mar 27, 2026
2,040.00
2,040.00
1,988.00
2,005.00
2,003.97
56,258
Mar 26, 2026
2,110.00
2,110.00
2,005.00
2,025.00
2,023.96
50,975
Mar 25, 2026
2,015.00
2,075.00
2,000.00
2,065.00
2,063.94
76,869
Mar 24, 2026
1,984.00
2,030.00
1,970.00
2,005.00
2,003.97
136,023
Mar 23, 2026
1,990.00
2,060.00
1,932.00
2,015.00
2,013.97
89,077
Mar 20, 2026
2,075.00
2,075.00
2,012.65
2,025.00
2,023.96
250,720
Mar 19, 2026
2,040.00
2,080.00
2,020.00
2,020.00
2,018.96
152,341
Mar 18, 2026
2,105.00
2,135.00
2,060.00
2,070.00
2,068.94
124,668
Mar 17, 2026
2,045.00
2,105.00
2,015.00
2,090.00
2,088.93
66,352
Mar 16, 2026
2,080.00
2,080.00
2,015.00
2,060.00
2,058.94
38,064
Mar 13, 2026
2,145.00
2,145.00
2,030.00
2,060.00
2,058.94
136,944
Mar 12, 2026
2,095.00
2,095.00
2,025.00
2,080.00
2,078.93
74,751
Mar 11, 2026
2,070.00
2,120.00
2,045.00
2,065.00
2,063.94
63,990
Mar 10, 2026
2,055.00
2,090.00
2,025.00
2,085.00
2,083.93
88,774
Mar 9, 2026
2,045.00
2,079.45
2,005.00
2,020.00
2,018.96
67,826
Mar 6, 2026
2,120.00
2,170.00
2,080.00
2,090.00
2,088.93
91,467
Mar 5, 2026
2,180.00
2,180.00
2,115.00
2,120.00
2,118.91
94,821
Mar 4, 2026
2,145.00
2,175.00
2,085.00
2,135.00
2,133.90
72,348
Mar 3, 2026
2,205.00
2,220.00
2,118.43
2,135.00
2,133.90
79,261
Mar 2, 2026
2,250.00
2,225.00
2,190.00
2,225.00
2,223.86
78,952
Feb 27, 2026
2,495.00
2,500.00
2,190.00
2,265.00
2,263.84
236,141
Feb 26, 2026
2,185.00
2,220.00
2,110.00
2,210.00
2,208.86
78,599
Feb 25, 2026
2,160.00
2,185.00
2,150.00
2,180.00
2,178.88
89,531
Feb 24, 2026
2,195.00
2,195.00
2,135.00
2,155.00
2,153.89
75,856
Feb 23, 2026
2,180.00
2,190.00
2,145.00
2,155.00
2,153.89
65,418
Feb 20, 2026
2,215.00
2,215.00
2,165.00
2,185.00
2,183.88
59,089
Feb 19, 2026
2,210.00
2,215.00
2,160.00
2,165.00
2,163.89
42,858
Feb 18, 2026
2,215.00
2,245.00
2,185.00
2,200.00
2,198.87
60,796
Feb 17, 2026
2,190.00
2,225.00
2,175.00
2,220.00
2,218.86
69,306
Feb 16, 2026
2,210.00
2,230.00
2,185.00
2,190.00
2,188.88
50,092
Feb 13, 2026
2,140.00
2,225.00
2,140.00
2,200.00
2,198.87
85,157
Feb 12, 2026
2,195.00
2,225.00
2,170.00
2,200.00
2,198.87
117,882
Feb 11, 2026
2,210.00
2,230.00
2,130.00
2,175.00
2,173.88
140,090
Feb 10, 2026
2,225.00
2,250.00
2,195.00
2,235.00
2,233.85
266,080
Feb 9, 2026
2,210.00
2,230.00
2,175.00
2,215.00
2,213.86
103,351
Feb 6, 2026
2,245.00
2,245.00
2,162.00
2,190.00
2,188.88
85,199
Feb 5, 2026
2,190.00
2,220.00
2,165.00
2,190.00
2,188.88
72,909
Feb 4, 2026
2,215.00
2,240.00
2,180.00
2,225.00
2,223.86
92,618
Feb 3, 2026
2,225.00
2,245.00
2,175.00
2,200.00
2,198.87
108,660
Feb 2, 2026
2,185.00
2,235.00
2,180.00
2,235.00
2,233.85
103,544
Jan 30, 2026
2,225.00
2,225.00
2,190.00
2,205.00
2,203.87
90,636
Jan 29, 2026
2,245.00
2,250.00
2,210.00
2,215.00
2,213.86
159,509
Jan 28, 2026
2,205.00
2,240.00
2,200.00
2,205.00
2,203.87
75,948
Jan 27, 2026
2,160.00
2,220.00
2,160.00
2,210.00
2,208.86
61,140
Jan 26, 2026
2,205.00
2,245.00
2,180.00
2,205.00
2,203.87
79,428
Jan 23, 2026
2,140.00
2,205.00
2,140.00
2,190.00
2,188.88
39,370
Jan 22, 2026
2,215.00
2,215.00
2,160.00
2,190.00
2,188.88
118,273
Jan 21, 2026
2,150.00
2,175.00
2,135.00
2,170.00
2,168.89
91,039
Jan 20, 2026
2,160.00
2,187.50
2,140.00
2,165.00
2,163.89
91,263
Jan 19, 2026
2,195.00
2,230.00
2,149.99
2,180.00
2,178.88
105,533
Jan 16, 2026
2,170.00
2,250.00
2,155.00
2,220.00
2,218.86
101,754
Jan 15, 2026
2,005.00
2,160.00
1,982.20
2,155.00
2,153.89
268,760
Jan 14, 2026
2,000.00
2,045.00
1,972.00
2,000.00
1,998.97
130,913
Jan 13, 2026
2,005.00
2,010.00
1,990.00
2,000.00
1,998.97
104,488
Jan 12, 2026
2,015.00
2,043.60
1,978.00
2,000.00
1,998.97
90,131
Jan 9, 2026
1,990.00
2,045.00
1,964.00
2,025.00
2,023.96
144,643
Jan 8, 2026
1,978.00
1,992.00
1,940.00
1,976.00
1,974.99
57,410
Jan 7, 2026
1,990.00
1,990.00
1,942.00
1,980.00
1,978.98
118,912
Jan 6, 2026
1,942.00
1,980.00
1,940.00
1,974.00
1,972.99
143,462
Jan 5, 2026
1,908.00
1,950.00
1,882.00
1,942.00
1,941.00
155,666
Jan 2, 2026
1,944.00
1,944.00
1,904.00
1,914.00
1,913.02
43,485
Dec 31, 2025
1,940.00
1,944.00
1,924.00
1,930.00
1,929.01
27,262
Dec 30, 2025
1,926.00
1,954.00
1,878.00
1,940.00
1,939.00
37,388
Dec 29, 2025
1,964.00
1,964.00
1,902.00
1,922.00
1,921.01
60,744
Dec 24, 2025
1,914.00
1,932.00
1,910.00
1,918.00
1,917.02
18,954
Dec 23, 2025
1,914.00
1,924.00
1,890.00
1,914.00
1,913.02
92,903
Dec 22, 2025
1,890.00
1,900.00
1,874.00
1,894.00
1,893.03
63,392
Dec 19, 2025
1,870.00
1,912.00
1,858.00
1,896.00
1,895.03
254,648
Dec 18, 2025
1,894.00
1,894.00
1,844.00
1,876.00
1,875.04
88,572
Dec 17, 2025
1,810.00
1,884.00
1,810.00
1,850.00
1,849.05
126,704
Dec 16, 2025
1,818.00
1,856.00
1,804.00
1,850.00
1,849.05
150,726
Dec 15, 2025
1,838.00
1,838.00
1,800.00
1,828.00
1,827.06
105,765
Dec 12, 2025
1,814.00
1,826.00
1,806.00
1,806.00
1,805.07
100,792
Dec 11, 2025
1,780.00
1,836.00
1,780.00
1,812.00
1,811.07
56,888
Dec 10, 2025
1,850.00
1,850.00
1,814.00
1,824.00
1,823.06
71,313
Dec 9, 2025
1,792.00
1,838.00
1,792.00
1,828.00
1,827.06
70,254
Dec 8, 2025
1,852.00
1,852.00
1,806.00
1,824.00
1,823.06
72,860
Dec 5, 2025
1,868.00
1,868.00
1,834.00
1,844.00
1,843.05
71,867
Dec 4, 2025
1,804.00
1,846.00
1,790.00
1,846.00
1,845.05
137,293
Dec 3, 2025
1,810.00
1,826.00
1,788.00
1,800.00
1,799.08
250,510
Dec 2, 2025
1,822.00
1,880.00
1,804.00
1,814.00
1,813.07
117,850
Dec 1, 2025
1,842.00
1,904.00
1,808.00
1,824.00
1,823.06
90,647
Nov 28, 2025
1,840.00
1,852.00
1,810.00
1,850.00
1,849.05
82,234
Nov 27, 2025
1,840.00
1,842.00
1,790.00
1,836.00
1,835.06
137,176
Nov 26, 2025
1,776.00
1,818.00
1,754.00
1,802.00
1,801.07
135,253
Nov 25, 2025
1,732.00
1,776.00
1,707.60
1,776.00
1,775.09
213,256
Nov 24, 2025
1,750.00
1,788.00
1,732.00
1,732.00
1,731.11
231,698
Nov 21, 2025
1,722.00
1,760.00
1,722.00
1,746.00
1,745.10
124,434
Nov 20, 2025
1,756.00
1,782.00
1,754.00
1,754.00
1,753.10
246,664
Nov 19, 2025
1,758.00
1,764.00
1,744.00
1,744.00
1,743.10
396,843
Nov 18, 2025
1,750.00
1,772.00
1,750.00
1,760.00
1,759.10
263,716
Nov 17, 2025
1,780.00
1,792.00
1,776.00
1,776.00
1,775.09
169,987
Nov 14, 2025
1,764.00
1,802.00
1,754.00
1,778.00
1,777.09
195,258
Nov 13, 2025
1,810.00
1,832.00
1,794.00
1,794.00
1,793.08
183,550
Nov 12, 2025
1,818.00
1,822.00
1,804.00
1,806.00
1,805.07
200,171
Nov 11, 2025
1,810.00
1,820.00
1,788.00
1,808.00
1,807.07
99,310
Nov 10, 2025
1,810.00
1,814.00
1,798.00
1,800.00
1,799.08
89,762
Nov 7, 2025
1,798.00
1,840.00
1,758.00
1,790.00
1,789.08
76,034
Nov 6, 2025
1,814.00
1,844.00
1,772.00
1,798.00
1,797.08
51,204
Nov 5, 2025
1,762.00
1,832.00
1,762.00
1,808.00
1,807.07
119,893
Nov 4, 2025
1,756.00
1,810.00
1,756.00
1,802.00
1,801.07
79,525
Nov 3, 2025
1,836.00
1,836.00
1,770.00
1,804.00
1,803.07
92,010
Oct 31, 2025
1,770.00
1,828.00
1,770.00
1,784.00
1,783.08
133,403
Oct 30, 2025
1,832.00
1,876.00
1,785.60
1,812.00
1,811.07
318,384
