LSE - Delayed Quote
GBp
Saga plc (SAGA.L)
875.00
-23.00
(-2.56%)
At close: October 30 at 5:15:00 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
|
884.00 | 918.00 | 875.00 | 875.00 | 875.00 | 1,012,675 |
|
Oct 29, 2026
|
837.00 | 903.00 | 837.00 | 898.00 | 898.00 | 564,053 |
|
Oct 28, 2026
|
846.00 | 859.00 | 834.01 | 846.00 | 846.00 | 190,566 |
|
Oct 27, 2026
|
840.00 | 852.00 | 815.28 | 850.00 | 850.00 | 403,754 |
|
Oct 26, 2026
|
798.00 | 833.00 | 778.00 | 823.00 | 823.00 | 492,245 |
|
Oct 23, 2026
|
809.00 | 817.00 | 783.00 | 801.00 | 801.00 | 164,364 |
|
Oct 22, 2026
|
803.00 | 819.00 | 797.00 | 797.00 | 797.00 | 289,516 |
|
Oct 21, 2026
|
807.00 | 818.00 | 800.70 | 818.00 | 818.00 | 236,846 |
|
Oct 20, 2026
|
800.00 | 813.00 | 775.00 | 807.00 | 807.00 | 239,637 |
|
Oct 19, 2026
|
800.00 | 800.00 | 769.00 | 789.00 | 789.00 | 185,633 |
|
Oct 16, 2026
|
755.00 | 796.00 | 755.00 | 785.00 | 785.00 | 267,589 |
|
Oct 15, 2026
|
782.00 | 800.00 | 757.00 | 788.00 | 788.00 | 326,888 |
|
Oct 14, 2026
|
800.00 | 800.00 | 770.00 | 783.00 | 783.00 | 209,296 |
|
Oct 13, 2026
|
745.00 | 798.20 | 745.00 | 786.00 | 786.00 | 296,674 |
|
Oct 12, 2026
|
765.00 | 783.00 | 751.00 | 780.00 | 780.00 | 264,677 |
|
Oct 9, 2026
|
790.00 | 790.00 | 745.00 | 765.00 | 765.00 | 194,939 |
|
Oct 8, 2026
|
740.00 | 786.00 | 740.00 | 755.00 | 755.00 | 536,887 |
|
Oct 7, 2026
|
750.00 | 779.00 | 734.00 | 761.00 | 761.00 | 379,473 |
|
Oct 6, 2026
|
780.00 | 780.00 | 742.00 | 750.00 | 750.00 | 370,832 |
|
Oct 5, 2026
|
797.00 | 799.00 | 748.00 | 765.00 | 765.00 | 369,891 |
|
Oct 2, 2026
|
754.00 | 789.00 | 751.00 | 761.00 | 761.00 | 577,605 |
|
Oct 1, 2026
|
777.00 | 796.00 | 729.00 | 781.00 | 781.00 | 1,165,809 |
|
Sep 30, 2026
|
705.00 | 797.00 | 671.00 | 787.00 | 787.00 | 3,353,893 |
|
Sep 29, 2026
|
595.00 | 674.15 | 595.00 | 641.00 | 641.00 | 868,854 |
|
Sep 28, 2026
|
614.00 | 625.00 | 600.00 | 605.00 | 605.00 | 324,026 |
|
Sep 25, 2026
|
620.00 | 623.00 | 610.40 | 616.00 | 616.00 | 337,573 |
|
Sep 24, 2026
|
619.00 | 624.00 | 596.00 | 604.00 | 604.00 | 800,691 |
|
Sep 23, 2026
|
608.00 | 633.00 | 602.00 | 607.00 | 607.00 | 323,813 |
|
Sep 22, 2026
|
610.00 | 635.00 | 609.00 | 613.00 | 613.00 | 555,557 |
|
Sep 21, 2026
|
595.00 | 626.00 | 595.00 | 620.00 | 620.00 | 228,506 |
|
Sep 18, 2026
|
640.00 | 640.00 | 598.52 | 608.00 | 608.00 | 472,459 |
|
Sep 17, 2026
|
576.00 | 630.00 | 576.00 | 618.00 | 618.00 | 318,944 |
|
Sep 16, 2026
|
586.00 | 611.00 | 584.00 | 600.00 | 600.00 | 702,554 |
|
Sep 15, 2026
|
595.00 | 596.00 | 579.00 | 590.00 | 590.00 | 437,479 |
|
Sep 14, 2026
|
596.00 | 602.69 | 582.00 | 594.00 | 594.00 | 654,707 |
|
Sep 11, 2026
|
613.00 | 628.62 | 600.00 | 606.00 | 606.00 | 487,067 |
|
Sep 10, 2026
|
602.00 | 602.00 | 587.32 | 595.00 | 595.00 | 514,374 |
|
Sep 9, 2026
|
621.00 | 629.00 | 592.00 | 600.00 | 600.00 | 694,640 |
|
Sep 8, 2026
|
620.00 | 631.00 | 611.00 | 624.00 | 624.00 | 242,724 |
|
Sep 7, 2026
|
641.00 | 644.00 | 624.89 | 628.00 | 628.00 | 428,544 |
|
Sep 4, 2026
|
630.00 | 656.00 | 630.00 | 635.00 | 635.00 | 269,356 |
|
Sep 3, 2026
|
660.00 | 660.00 | 635.00 | 648.00 | 648.00 | 206,422 |
|
Sep 2, 2026
|
640.00 | 653.00 | 632.00 | 636.00 | 636.00 | 459,896 |
|
Sep 1, 2026
|
669.00 | 673.00 | 646.00 | 646.00 | 646.00 | 377,437 |
|
Aug 28, 2026
|
687.00 | 690.00 | 668.00 | 679.00 | 679.00 | 247,521 |
|
Aug 27, 2026
|
700.00 | 700.00 | 684.00 | 687.00 | 687.00 | 134,119 |
|
Aug 26, 2026
|
678.00 | 695.00 | 678.00 | 688.00 | 688.00 | 585,656 |
|
Aug 25, 2026
|
700.00 | 700.00 | 679.00 | 679.00 | 679.00 | 117,770 |
|
Aug 24, 2026
|
671.00 | 688.00 | 667.00 | 683.00 | 683.00 | 150,613 |
|
Aug 21, 2026
|
650.00 | 682.00 | 650.00 | 675.00 | 675.00 | 176,480 |
|
Aug 20, 2026
|
675.00 | 689.00 | 641.00 | 660.00 | 660.00 | 441,595 |
|
Aug 19, 2026
|
671.00 | 681.00 | 667.00 | 672.00 | 672.00 | 929,381 |
|
Aug 18, 2026
|
668.00 | 681.00 | 661.00 | 678.00 | 678.00 | 228,646 |
|
Aug 17, 2026
|
700.00 | 700.00 | 671.32 | 675.00 | 675.00 | 279,494 |
|
Aug 14, 2026
|
672.00 | 693.00 | 672.00 | 691.00 | 691.00 | 140,556 |
|
Aug 13, 2026
|
660.00 | 688.00 | 660.00 | 681.00 | 681.00 | 189,330 |
|
Aug 12, 2026
|
688.00 | 696.42 | 671.00 | 674.00 | 674.00 | 563,930 |
|
Aug 11, 2026
|
711.00 | 719.09 | 676.00 | 684.00 | 684.00 | 423,709 |
|
Aug 10, 2026
|
741.00 | 747.00 | 695.14 | 708.00 | 708.00 | 674,763 |
|
Aug 7, 2026
|
722.00 | 747.00 | 711.00 | 738.00 | 738.00 | 347,633 |
|
Aug 6, 2026
|
713.00 | 730.00 | 703.00 | 721.00 | 721.00 | 247,298 |
|
Aug 5, 2026
|
695.00 | 719.00 | 686.00 | 713.00 | 713.00 | 716,203 |
|
Aug 4, 2026
|
684.00 | 693.00 | 669.00 | 692.00 | 692.00 | 251,322 |
|
Aug 3, 2026
|
678.00 | 690.00 | 660.00 | 679.00 | 679.00 | 252,950 |
|
Jul 31, 2026
|
647.00 | 695.00 | 637.00 | 672.00 | 672.00 | 251,567 |
|
Jul 30, 2026
|
660.00 | 680.00 | 636.00 | 679.00 | 679.00 | 299,239 |
|
Jul 29, 2026
|
685.00 | 685.00 | 646.00 | 661.00 | 661.00 | 1,118,315 |
|
Jul 28, 2026
|
675.00 | 675.00 | 647.00 | 663.00 | 663.00 | 434,879 |
|
Jul 27, 2026
|
653.00 | 670.00 | 653.00 | 659.00 | 659.00 | 822,609 |
|
Jul 24, 2026
|
637.00 | 655.00 | 631.00 | 654.00 | 654.00 | 130,964 |
|
Jul 23, 2026
|
657.00 | 657.00 | 633.00 | 636.00 | 636.00 | 253,604 |
|
Jul 22, 2026
|
630.00 | 664.00 | 630.00 | 656.00 | 656.00 | 363,132 |
|
Jul 21, 2026
|
647.00 | 658.00 | 637.00 | 653.00 | 653.00 | 453,158 |
|
Jul 20, 2026
|
670.00 | 670.00 | 632.00 | 647.00 | 647.00 | 551,692 |
|
Jul 17, 2026
|
646.00 | 664.00 | 635.00 | 660.00 | 660.00 | 328,370 |
|
Jul 16, 2026
|
670.00 | 670.00 | 635.00 | 659.00 | 659.00 | 470,572 |
|
Jul 15, 2026
|
656.00 | 657.00 | 641.00 | 657.00 | 657.00 | 221,862 |
|
Jul 14, 2026
|
660.00 | 660.00 | 628.00 | 655.00 | 655.00 | 365,089 |
|
Jul 13, 2026
|
620.00 | 656.00 | 602.00 | 649.00 | 649.00 | 439,849 |
|
Jul 10, 2026
|
630.00 | 630.00 | 612.00 | 622.00 | 622.00 | 236,095 |
|
Jul 9, 2026
|
611.00 | 621.50 | 592.00 | 618.00 | 618.00 | 421,421 |
|
Jul 8, 2026
|
635.00 | 635.00 | 581.84 | 589.00 | 589.00 | 575,963 |
|
Jul 7, 2026
|
640.00 | 642.00 | 621.00 | 631.00 | 631.00 | 335,455 |
|
Jul 6, 2026
|
670.00 | 678.00 | 633.00 | 640.00 | 640.00 | 583,959 |
|
Jul 3, 2026
|
680.00 | 680.00 | 657.00 | 670.00 | 670.00 | 567,432 |
|
Jul 2, 2026
|
641.00 | 676.00 | 636.80 | 661.00 | 661.00 | 583,429 |
|
Jul 1, 2026
|
636.00 | 664.00 | 621.00 | 645.00 | 645.00 | 389,350 |
|
Jun 30, 2026
|
606.00 | 680.00 | 537.00 | 641.00 | 641.00 | 2,695,976 |
|
Jun 29, 2026
|
590.00 | 625.00 | 590.00 | 601.00 | 601.00 | 453,349 |
|
Jun 26, 2026
|
610.00 | 624.00 | 587.00 | 608.00 | 608.00 | 1,002,647 |
|
Jun 25, 2026
|
535.00 | 601.00 | 535.00 | 595.00 | 595.00 | 591,993 |
|
Jun 24, 2026
|
560.00 | 560.00 | 535.00 | 548.00 | 548.00 | 142,061 |
|
Jun 23, 2026
|
529.00 | 552.00 | 521.00 | 549.00 | 549.00 | 408,707 |
|
Jun 22, 2026
|
555.00 | 556.14 | 495.00 | 537.00 | 537.00 | 1,395,387 |
|
Jun 19, 2026
|
600.00 | 600.00 | 553.58 | 556.00 | 556.00 | 1,710,808 |
|
Jun 18, 2026
|
574.00 | 591.00 | 574.00 | 591.00 | 591.00 | 491,333 |
|
Jun 17, 2026
|
588.00 | 589.09 | 572.00 | 579.00 | 579.00 | 352,728 |
|
Jun 16, 2026
|
596.00 | 599.00 | 578.00 | 586.00 | 586.00 | 235,423 |
|
Jun 15, 2026
|
581.00 | 603.00 | 573.00 | 596.00 | 596.00 | 671,543 |
|
Jun 12, 2026
|
580.00 | 591.00 | 569.00 | 574.00 | 574.00 | 530,047 |
|
Jun 11, 2026
|
565.00 | 565.00 | 543.00 | 564.00 | 564.00 | 338,773 |
|
Jun 10, 2026
|
544.00 | 555.00 | 535.00 | 549.00 | 549.00 | 892,961 |
|
Jun 9, 2026
|
542.00 | 561.00 | 541.00 | 545.00 | 545.00 | 274,888 |
|
Jun 8, 2026
|
548.00 | 548.00 | 521.00 | 543.00 | 543.00 | 381,760 |
|
Jun 5, 2026
|
527.00 | 539.00 | 520.70 | 526.00 | 526.00 | 297,607 |
|
Jun 4, 2026
|
538.00 | 547.00 | 523.00 | 530.00 | 530.00 | 278,885 |
|
Jun 3, 2026
|
535.00 | 541.00 | 520.00 | 526.00 | 526.00 | 1,858,419 |
|
Jun 2, 2026
|
570.00 | 570.00 | 538.00 | 538.00 | 538.00 | 286,267 |
|
Jun 1, 2026
|
578.00 | 583.00 | 552.58 | 558.00 | 558.00 | 364,708 |
|
May 29, 2026
|
565.00 | 595.30 | 565.00 | 578.00 | 578.00 | 3,763,213 |
|
May 28, 2026
|
563.00 | 573.00 | 551.00 | 565.00 | 565.00 | 346,476 |
|
May 27, 2026
|
563.00 | 569.00 | 554.00 | 564.00 | 564.00 | 264,542 |
|
May 26, 2026
|
552.00 | 571.00 | 551.00 | 563.00 | 563.00 | 573,476 |
|
May 22, 2026
|
543.00 | 561.00 | 535.00 | 555.00 | 555.00 | 365,762 |
|
May 21, 2026
|
525.00 | 570.00 | 525.00 | 543.00 | 543.00 | 421,069 |
|
May 20, 2026
|
528.00 | 553.00 | 522.00 | 549.00 | 549.00 | 443,969 |
|
May 19, 2026
|
519.00 | 541.52 | 517.00 | 528.00 | 528.00 | 2,180,837 |
|
May 18, 2026
|
516.00 | 534.00 | 499.50 | 521.00 | 521.00 | 2,204,873 |
|
May 15, 2026
|
538.00 | 545.38 | 516.32 | 520.00 | 520.00 | 534,048 |
|
May 14, 2026
|
543.00 | 548.00 | 533.60 | 548.00 | 548.00 | 217,443 |
|
May 13, 2026
|
565.00 | 573.36 | 538.00 | 540.00 | 540.00 | 588,298 |
|
May 12, 2026
|
594.00 | 595.00 | 555.00 | 558.00 | 558.00 | 434,914 |
|
May 11, 2026
|
603.00 | 607.00 | 587.00 | 600.00 | 600.00 | 301,154 |
|
May 8, 2026
|
604.00 | 613.00 | 600.00 | 604.00 | 604.00 | 214,498 |
|
May 7, 2026
|
618.00 | 628.00 | 605.00 | 615.00 | 615.00 | 618,682 |
|
May 6, 2026
|
590.00 | 619.00 | 589.00 | 612.00 | 612.00 | 923,169 |
|
May 5, 2026
|
585.00 | 591.00 | 574.00 | 578.00 | 578.00 | 377,036 |
|
May 1, 2026
|
588.00 | 601.00 | 581.51 | 596.00 | 596.00 | 124,302 |
|
Apr 30, 2026
|
584.00 | 594.00 | 575.00 | 589.00 | 589.00 | 578,809 |
|
Apr 29, 2026
|
604.00 | 604.00 | 578.00 | 590.00 | 590.00 | 400,725 |
|
Apr 28, 2026
|
598.00 | 604.00 | 585.04 | 597.00 | 597.00 | 290,746 |
|
Apr 27, 2026
|
610.00 | 610.00 | 591.00 | 591.00 | 591.00 | 224,780 |
|
Apr 24, 2026
|
607.00 | 611.70 | 584.00 | 599.00 | 599.00 | 334,406 |
|
Apr 23, 2026
|
620.00 | 623.00 | 592.00 | 610.00 | 610.00 | 538,294 |
|
Apr 22, 2026
|
639.00 | 640.00 | 608.00 | 622.00 | 622.00 | 317,621 |
|
Apr 21, 2026
|
623.00 | 640.00 | 610.00 | 633.00 | 633.00 | 355,020 |
|
Apr 20, 2026
|
617.00 | 642.00 | 607.79 | 620.00 | 620.00 | 540,476 |
|
Apr 17, 2026
|
614.00 | 636.85 | 601.00 | 625.00 | 625.00 | 1,324,708 |
|
Apr 16, 2026
|
611.00 | 639.00 | 595.57 | 612.00 | 612.00 | 735,183 |
|
Apr 15, 2026
|
575.00 | 652.92 | 569.00 | 617.00 | 617.00 | 2,270,739 |
|
Apr 14, 2026
|
570.00 | 587.00 | 566.00 | 582.00 | 582.00 | 1,019,999 |
|
Apr 13, 2026
|
546.00 | 569.00 | 538.60 | 569.00 | 569.00 | 541,561 |
|
Apr 10, 2026
|
533.00 | 553.00 | 530.00 | 551.00 | 551.00 | 345,266 |
|
Apr 9, 2026
|
526.00 | 540.00 | 524.00 | 533.00 | 533.00 | 386,018 |
|
Apr 8, 2026
|
499.50 | 533.00 | 497.73 | 530.00 | 530.00 | 798,233 |
|
Apr 7, 2026
|
489.50 | 491.00 | 465.50 | 468.00 | 468.00 | 557,306 |
|
Apr 2, 2026
|
496.50 | 496.50 | 479.90 | 486.50 | 486.50 | 315,851 |
|
Apr 1, 2026
|
479.50 | 498.00 | 478.00 | 498.00 | 498.00 | 418,197 |
|
Mar 31, 2026
|
470.50 | 480.50 | 462.00 | 467.00 | 467.00 | 653,462 |
|
Mar 30, 2026
|
484.50 | 487.50 | 462.05 | 468.00 | 468.00 | 2,403,962 |
|
Mar 27, 2026
|
506.00 | 511.00 | 479.50 | 485.50 | 485.50 | 1,372,838 |
|
Mar 26, 2026
|
530.00 | 530.00 | 495.00 | 506.00 | 506.00 | 2,478,301 |
|
Mar 25, 2026
|
530.00 | 532.00 | 505.00 | 517.00 | 517.00 | 751,296 |
|
Mar 24, 2026
|
526.00 | 529.00 | 500.00 | 524.00 | 524.00 | 2,207,959 |
|
Mar 23, 2026
|
479.50 | 531.00 | 458.02 | 526.00 | 526.00 | 1,356,448 |
|
Mar 20, 2026
|
494.00 | 499.00 | 482.50 | 482.50 | 482.50 | 626,471 |
|
Mar 19, 2026
|
505.00 | 505.00 | 474.00 | 479.50 | 479.50 | 469,956 |
|
Mar 18, 2026
|
492.00 | 516.82 | 488.50 | 501.00 | 501.00 | 1,049,283 |
|
Mar 17, 2026
|
495.00 | 495.00 | 471.00 | 488.50 | 488.50 | 447,599 |
|
Mar 16, 2026
|
467.50 | 485.50 | 457.50 | 481.00 | 481.00 | 600,747 |
|
Mar 13, 2026
|
458.00 | 469.50 | 450.50 | 465.00 | 465.00 | 453,676 |
|
Mar 12, 2026
|
503.00 | 509.00 | 431.00 | 460.50 | 460.50 | 2,080,660 |
|
Mar 11, 2026
|
521.00 | 521.00 | 501.00 | 509.00 | 509.00 | 281,944 |
|
Mar 10, 2026
|
507.00 | 530.00 | 496.50 | 519.00 | 519.00 | 318,069 |
|
Mar 9, 2026
|
513.00 | 513.00 | 487.50 | 494.00 | 494.00 | 764,258 |
|
Mar 6, 2026
|
512.00 | 532.00 | 508.00 | 520.00 | 520.00 | 440,512 |
|
Mar 5, 2026
|
519.00 | 529.00 | 509.00 | 510.00 | 510.00 | 376,446 |
|
Mar 4, 2026
|
503.00 | 523.00 | 492.50 | 519.00 | 519.00 | 564,253 |
|
Mar 3, 2026
|
515.00 | 518.55 | 496.00 | 500.00 | 500.00 | 1,099,918 |
|
Mar 2, 2026
|
535.00 | 533.00 | 520.50 | 523.00 | 523.00 | 765,684 |
|
Feb 27, 2026
|
548.00 | 557.00 | 535.00 | 548.00 | 548.00 | 749,458 |
|
Feb 26, 2026
|
518.00 | 543.00 | 503.00 | 541.00 | 541.00 | 402,149 |
|
Feb 25, 2026
|
526.00 | 533.19 | 514.00 | 516.00 | 516.00 | 503,259 |
|
Feb 24, 2026
|
549.00 | 555.95 | 512.00 | 519.00 | 519.00 | 677,227 |
|
Feb 23, 2026
|
550.00 | 564.00 | 539.58 | 545.00 | 545.00 | 319,323 |
|
Feb 20, 2026
|
554.00 | 558.00 | 541.00 | 550.00 | 550.00 | 284,995 |
|
Feb 19, 2026
|
560.00 | 565.00 | 551.00 | 551.00 | 551.00 | 466,986 |
|
Feb 18, 2026
|
550.00 | 560.00 | 544.00 | 555.00 | 555.00 | 461,766 |
|
Feb 17, 2026
|
545.00 | 556.00 | 537.00 | 546.00 | 546.00 | 260,171 |
|
Feb 16, 2026
|
550.00 | 559.00 | 534.67 | 549.00 | 549.00 | 487,669 |
|
Feb 13, 2026
|
549.00 | 556.00 | 532.00 | 552.00 | 552.00 | 509,509 |
|
Feb 12, 2026
|
533.00 | 563.00 | 533.00 | 549.00 | 549.00 | 444,865 |
|
Feb 11, 2026
|
568.00 | 575.00 | 540.55 | 545.00 | 545.00 | 527,661 |
|
Feb 10, 2026
|
575.00 | 575.00 | 560.00 | 564.00 | 564.00 | 396,682 |
|
Feb 9, 2026
|
569.00 | 580.00 | 564.00 | 571.00 | 571.00 | 575,859 |
|
Feb 6, 2026
|
556.00 | 564.00 | 547.52 | 562.00 | 562.00 | 416,736 |
|
Feb 5, 2026
|
571.00 | 575.00 | 552.00 | 552.00 | 552.00 | 752,157 |
|
Feb 4, 2026
|
590.00 | 590.00 | 563.00 | 572.00 | 572.00 | 1,133,899 |
|
Feb 3, 2026
|
555.00 | 578.00 | 547.00 | 578.00 | 578.00 | 1,432,349 |
|
Feb 2, 2026
|
525.00 | 550.00 | 512.00 | 550.00 | 550.00 | 1,869,023 |
|
Jan 30, 2026
|
500.00 | 524.00 | 492.97 | 520.00 | 520.00 | 1,164,883 |
|
Jan 29, 2026
|
450.00 | 505.00 | 450.00 | 500.00 | 500.00 | 3,040,490 |
|
Jan 28, 2026
|
428.00 | 440.50 | 422.50 | 434.00 | 434.00 | 1,345,037 |
|
Jan 27, 2026
|
410.00 | 426.50 | 405.00 | 426.50 | 426.50 | 354,498 |
|
Jan 26, 2026
|
402.00 | 421.50 | 402.00 | 405.00 | 405.00 | 513,212 |
|
Jan 23, 2026
|
400.00 | 412.50 | 400.00 | 403.00 | 403.00 | 338,900 |
|
Jan 22, 2026
|
416.50 | 422.50 | 410.00 | 410.00 | 410.00 | 479,973 |
|
Jan 21, 2026
|
409.50 | 417.50 | 398.82 | 410.00 | 410.00 | 356,593 |
|
Jan 20, 2026
|
403.00 | 418.50 | 390.50 | 408.50 | 408.50 | 795,562 |
|
Jan 19, 2026
|
403.00 | 413.50 | 397.38 | 403.00 | 403.00 | 662,045 |
|
Jan 16, 2026
|
416.00 | 418.50 | 407.50 | 414.50 | 414.50 | 648,005 |
|
Jan 15, 2026
|
424.00 | 429.00 | 408.00 | 416.00 | 416.00 | 481,776 |
|
Jan 14, 2026
|
435.00 | 436.71 | 418.20 | 420.00 | 420.00 | 456,908 |
|
Jan 13, 2026
|
449.00 | 449.00 | 425.00 | 428.50 | 428.50 | 622,404 |
|
Jan 12, 2026
|
437.00 | 449.00 | 420.00 | 437.50 | 437.50 | 418,274 |
|
Jan 9, 2026
|
437.50 | 439.50 | 420.00 | 432.50 | 432.50 | 2,723,311 |
|
Jan 8, 2026
|
413.00 | 442.05 | 411.50 | 438.00 | 438.00 | 1,532,447 |
|
Jan 7, 2026
|
407.00 | 413.00 | 402.00 | 413.00 | 413.00 | 637,531 |
|
Jan 6, 2026
|
385.50 | 413.50 | 380.50 | 408.00 | 408.00 | 931,780 |
|
Jan 5, 2026
|
391.50 | 396.00 | 375.32 | 383.50 | 383.50 | 617,748 |
|
Jan 2, 2026
|
401.00 | 402.00 | 385.08 | 387.00 | 387.00 | 345,833 |
|
Dec 31, 2025
|
399.00 | 399.00 | 389.03 | 391.50 | 391.50 | 86,414 |
|
Dec 30, 2025
|
393.50 | 400.00 | 389.37 | 395.50 | 395.50 | 342,601 |
|
Dec 29, 2025
|
380.50 | 395.90 | 377.02 | 392.00 | 392.00 | 649,428 |
|
Dec 24, 2025
|
398.00 | 400.00 | 378.50 | 383.50 | 383.50 | 205,977 |
|
Dec 23, 2025
|
390.00 | 397.00 | 382.50 | 397.00 | 397.00 | 391,757 |
|
Dec 22, 2025
|
382.00 | 389.50 | 374.75 | 386.50 | 386.50 | 515,562 |
|
Dec 19, 2025
|
370.50 | 385.33 | 366.00 | 381.00 | 381.00 | 708,352 |
|
Dec 18, 2025
|
370.00 | 381.00 | 366.00 | 369.50 | 369.50 | 443,622 |
|
Dec 17, 2025
|
355.00 | 380.50 | 352.00 | 366.00 | 366.00 | 1,094,539 |
|
Dec 16, 2025
|
351.50 | 358.34 | 350.00 | 355.00 | 355.00 | 455,176 |
|
Dec 15, 2025
|
338.00 | 353.50 | 334.00 | 353.50 | 353.50 | 1,870,329 |
|
Dec 12, 2025
|
339.00 | 348.00 | 333.88 | 337.00 | 337.00 | 385,597 |
|
Dec 11, 2025
|
333.00 | 344.00 | 327.50 | 337.00 | 337.00 | 649,990 |
|
Dec 10, 2025
|
331.00 | 337.50 | 318.75 | 330.00 | 330.00 | 806,677 |
|
Dec 9, 2025
|
322.00 | 333.00 | 318.50 | 325.50 | 325.50 | 939,149 |
|
Dec 8, 2025
|
309.00 | 320.00 | 305.50 | 317.50 | 317.50 | 1,213,794 |
|
Dec 5, 2025
|
274.50 | 300.91 | 271.50 | 293.00 | 293.00 | 1,371,299 |
|
Dec 4, 2025
|
264.50 | 272.50 | 261.50 | 270.00 | 270.00 | 257,408 |
|
Dec 3, 2025
|
261.50 | 269.50 | 261.50 | 264.00 | 264.00 | 145,798 |
|
Dec 2, 2025
|
272.00 | 272.00 | 260.00 | 268.00 | 268.00 | 190,446 |
|
Dec 1, 2025
|
271.00 | 271.50 | 261.50 | 265.00 | 265.00 | 270,569 |
|
Nov 28, 2025
|
263.50 | 270.50 | 261.50 | 269.00 | 269.00 | 163,460 |
|
Nov 27, 2025
|
260.00 | 269.00 | 260.00 | 266.50 | 266.50 | 154,243 |
|
Nov 26, 2025
|
264.00 | 273.43 | 256.63 | 264.00 | 264.00 | 618,087 |
|
Nov 25, 2025
|
249.00 | 262.50 | 249.00 | 262.00 | 262.00 | 159,710 |
|
Nov 24, 2025
|
255.50 | 262.00 | 248.00 | 261.00 | 261.00 | 429,913 |
|
Nov 21, 2025
|
249.00 | 254.50 | 241.50 | 249.00 | 249.00 | 126,512 |
|
Nov 20, 2025
|
259.00 | 259.00 | 250.00 | 252.00 | 252.00 | 145,907 |
|
Nov 19, 2025
|
248.00 | 260.50 | 242.00 | 250.00 | 250.00 | 296,675 |
|
Nov 18, 2025
|
252.00 | 255.00 | 241.50 | 254.50 | 254.50 | 333,210 |
|
Nov 17, 2025
|
248.00 | 262.50 | 244.00 | 255.50 | 255.50 | 266,620 |
|
Nov 14, 2025
|
243.50 | 256.50 | 234.50 | 249.00 | 249.00 | 345,479 |
|
Nov 13, 2025
|
250.50 | 259.50 | 244.00 | 245.00 | 245.00 | 185,491 |
|
Nov 12, 2025
|
254.50 | 260.50 | 249.50 | 255.50 | 255.50 | 279,939 |
|
Nov 11, 2025
|
262.50 | 262.50 | 250.50 | 254.00 | 254.00 | 221,332 |
|
Nov 10, 2025
|
255.50 | 263.00 | 255.50 | 259.50 | 259.50 | 189,394 |
|
Nov 7, 2025
|
255.00 | 267.50 | 254.75 | 259.00 | 259.00 | 286,571 |
|
Nov 6, 2025
|
266.00 | 267.50 | 261.50 | 263.50 | 263.50 | 90,349 |
|
Nov 5, 2025
|
264.00 | 269.50 | 258.23 | 265.00 | 265.00 | 156,722 |
|
Nov 4, 2025
|
262.00 | 271.00 | 262.00 | 266.00 | 266.00 | 137,234 |
|
Nov 3, 2025
|
264.00 | 272.00 | 263.50 | 272.00 | 272.00 | 272,796 |
|
Oct 31, 2025
|
261.00 | 277.00 | 261.00 | 266.50 | 266.50 | 244,905 |
|
Oct 30, 2025
|
260.00 | 278.50 | 260.00 | 274.00 | 274.00 | 194,531 |
