LSE - Delayed Quote
GBp
Shawbrook Group PLC (SHAW.L)
274.50
-25.50
(-8.50%)
At close: October 30 at 4:35:11 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
|
298.00 | 299.50 | 274.50 | 274.50 | 274.50 | 1,166,081 |
|
Oct 29, 2026
|
299.00 | 305.00 | 297.38 | 300.00 | 300.00 | 474,098 |
|
Oct 28, 2026
|
303.50 | 304.50 | 290.00 | 304.50 | 304.50 | 1,459,266 |
|
Oct 27, 2026
|
303.00 | 303.00 | 284.00 | 292.50 | 292.50 | 178,158 |
|
Oct 26, 2026
|
284.00 | 291.50 | 277.12 | 290.00 | 290.00 | 265,181 |
|
Oct 23, 2026
|
296.50 | 296.50 | 281.50 | 283.50 | 283.50 | 308,890 |
|
Oct 22, 2026
|
298.50 | 298.50 | 287.50 | 287.50 | 287.50 | 246,424 |
|
Oct 21, 2026
|
292.00 | 295.50 | 285.00 | 294.00 | 294.00 | 558,072 |
|
Oct 20, 2026
|
280.00 | 299.00 | 280.00 | 289.50 | 289.50 | 432,591 |
|
Oct 19, 2026
|
298.00 | 298.00 | 286.50 | 289.50 | 289.50 | 173,428 |
|
Oct 16, 2026
|
294.00 | 299.00 | 292.50 | 294.50 | 294.50 | 528,839 |
|
Oct 15, 2026
|
288.00 | 297.00 | 288.00 | 296.50 | 296.50 | 245,276 |
|
Oct 14, 2026
|
292.00 | 298.00 | 290.00 | 291.00 | 291.00 | 151,216 |
|
Oct 13, 2026
|
295.00 | 300.00 | 290.00 | 291.00 | 291.00 | 158,970 |
|
Oct 12, 2026
|
283.50 | 297.20 | 283.50 | 293.50 | 293.50 | 320,907 |
|
Oct 9, 2026
|
293.00 | 293.00 | 282.00 | 286.50 | 286.50 | 240,248 |
|
Oct 8, 2026
|
290.00 | 290.00 | 278.00 | 280.00 | 280.00 | 781,056 |
|
Oct 7, 2026
|
297.50 | 300.67 | 286.00 | 290.00 | 290.00 | 694,921 |
|
Oct 6, 2026
|
294.00 | 301.50 | 294.00 | 298.50 | 298.50 | 221,974 |
|
Oct 5, 2026
|
298.50 | 305.50 | 292.00 | 297.50 | 297.50 | 247,147 |
|
Oct 2, 2026
|
295.00 | 305.50 | 293.00 | 293.00 | 293.00 | 515,084 |
|
Oct 1, 2026
|
300.00 | 306.50 | 296.68 | 302.00 | 302.00 | 731,582 |
|
Sep 30, 2026
|
306.50 | 315.00 | 306.50 | 306.50 | 306.50 | 532,672 |
|
Sep 29, 2026
|
305.00 | 320.00 | 304.50 | 307.50 | 307.50 | 136,862 |
|
Sep 28, 2026
|
323.50 | 323.50 | 306.00 | 306.00 | 306.00 | 291,110 |
|
Sep 25, 2026
|
319.50 | 319.50 | 305.50 | 310.00 | 310.00 | 142,599 |
|
Sep 24, 2026
|
312.00 | 317.50 | 303.00 | 305.00 | 305.00 | 894,481 |
|
Sep 23, 2026
|
305.00 | 316.50 | 305.00 | 313.00 | 313.00 | 159,782 |
|
Sep 22, 2026
|
296.00 | 316.00 | 296.00 | 312.50 | 312.50 | 222,345 |
|
Sep 21, 2026
|
323.00 | 323.00 | 306.50 | 315.50 | 315.50 | 153,550 |
|
Sep 18, 2026
|
311.50 | 325.50 | 304.00 | 308.00 | 308.00 | 458,186 |
|
Sep 17, 2026
|
305.00 | 314.50 | 304.50 | 312.00 | 312.00 | 166,862 |
|
Sep 16, 2026
|
324.50 | 324.50 | 307.00 | 307.00 | 307.00 | 219,476 |
|
Sep 15, 2026
|
308.00 | 313.23 | 306.50 | 309.00 | 309.00 | 407,316 |
|
Sep 14, 2026
|
305.00 | 318.00 | 305.00 | 311.00 | 311.00 | 268,516 |
|
Sep 11, 2026
|
325.50 | 325.50 | 308.00 | 310.50 | 310.50 | 1,142,465 |
|
Sep 10, 2026
|
318.50 | 334.00 | 313.50 | 318.00 | 318.00 | 119,792 |
|
Sep 9, 2026
|
319.50 | 324.50 | 316.50 | 318.00 | 318.00 | 126,543 |
|
Sep 8, 2026
|
323.50 | 340.00 | 320.00 | 325.50 | 325.50 | 370,755 |
|
Sep 7, 2026
|
343.50 | 343.50 | 323.50 | 323.50 | 323.50 | 102,345 |
|
Sep 4, 2026
|
330.00 | 331.00 | 317.17 | 326.50 | 326.50 | 148,870 |
|
Sep 3, 2026
|
330.00 | 330.00 | 320.98 | 327.00 | 327.00 | 207,960 |
|
Sep 2, 2026
|
319.00 | 328.00 | 311.76 | 322.00 | 322.00 | 510,247 |
|
Sep 1, 2026
|
330.00 | 330.00 | 313.50 | 320.00 | 320.00 | 353,107 |
|
Aug 28, 2026
|
322.00 | 338.50 | 316.00 | 316.00 | 316.00 | 901,235 |
|
Aug 27, 2026
|
317.00 | 327.50 | 317.00 | 323.00 | 323.00 | 137,102 |
|
Aug 26, 2026
|
339.50 | 339.50 | 324.00 | 324.00 | 324.00 | 195,238 |
|
Aug 25, 2026
|
340.00 | 340.00 | 318.50 | 325.50 | 325.50 | 803,645 |
|
Aug 24, 2026
|
338.50 | 338.50 | 319.50 | 325.00 | 325.00 | 164,978 |
|
Aug 21, 2026
|
312.00 | 324.00 | 310.42 | 323.00 | 323.00 | 1,491,372 |
|
Aug 20, 2026
|
307.00 | 319.50 | 307.00 | 312.50 | 312.50 | 428,470 |
|
Aug 19, 2026
|
323.50 | 327.00 | 319.00 | 319.00 | 319.00 | 373,504 |
|
Aug 18, 2026
|
330.00 | 347.00 | 325.50 | 327.00 | 327.00 | 275,142 |
|
Aug 17, 2026
|
330.00 | 338.00 | 327.00 | 327.00 | 327.00 | 198,524 |
|
Aug 14, 2026
|
345.00 | 345.00 | 331.50 | 335.00 | 335.00 | 1,229,897 |
|
Aug 13, 2026
|
327.00 | 336.50 | 325.00 | 331.00 | 331.00 | 249,772 |
|
Aug 12, 2026
|
330.00 | 340.50 | 323.15 | 326.50 | 326.50 | 322,395 |
|
Aug 11, 2026
|
349.50 | 349.50 | 329.50 | 329.50 | 329.50 | 243,153 |
|
Aug 10, 2026
|
342.00 | 346.50 | 332.50 | 333.50 | 333.50 | 288,417 |
|
Aug 7, 2026
|
323.50 | 345.50 | 323.50 | 333.50 | 333.50 | 236,933 |
|
Aug 6, 2026
|
344.00 | 344.00 | 321.50 | 333.00 | 333.00 | 529,781 |
|
Aug 5, 2026
|
338.00 | 344.50 | 324.00 | 328.50 | 328.50 | 502,718 |
|
Aug 4, 2026
|
323.50 | 343.50 | 323.50 | 335.00 | 335.00 | 273,675 |
|
Aug 3, 2026
|
349.50 | 349.50 | 332.00 | 337.00 | 337.00 | 244,758 |
|
Jul 31, 2026
|
328.00 | 357.00 | 328.00 | 328.00 | 328.00 | 292,448 |
|
Jul 30, 2026
|
324.50 | 349.00 | 324.50 | 337.50 | 337.50 | 487,680 |
|
Jul 29, 2026
|
375.00 | 375.00 | 338.50 | 338.50 | 338.50 | 1,782,322 |
|
Jul 28, 2026
|
360.00 | 370.50 | 351.50 | 359.00 | 359.00 | 328,369 |
|
Jul 27, 2026
|
356.50 | 372.00 | 355.00 | 359.00 | 359.00 | 202,366 |
|
Jul 24, 2026
|
341.50 | 361.00 | 341.50 | 354.00 | 354.00 | 602,234 |
|
Jul 23, 2026
|
369.50 | 369.50 | 346.50 | 346.50 | 346.50 | 315,580 |
|
Jul 22, 2026
|
360.00 | 364.50 | 344.69 | 354.50 | 354.50 | 475,028 |
|
Jul 21, 2026
|
374.00 | 374.00 | 354.50 | 364.00 | 364.00 | 418,614 |
|
Jul 20, 2026
|
340.00 | 369.50 | 340.00 | 356.00 | 356.00 | 109,476 |
|
Jul 17, 2026
|
350.50 | 364.00 | 347.50 | 355.00 | 355.00 | 232,186 |
|
Jul 16, 2026
|
326.00 | 355.00 | 326.00 | 354.00 | 354.00 | 332,714 |
|
Jul 15, 2026
|
326.00 | 349.00 | 326.00 | 344.00 | 344.00 | 198,747 |
|
Jul 14, 2026
|
331.50 | 348.00 | 330.50 | 346.00 | 346.00 | 166,104 |
|
Jul 13, 2026
|
330.00 | 350.00 | 330.00 | 347.50 | 347.50 | 156,713 |
|
Jul 10, 2026
|
326.00 | 347.50 | 326.00 | 345.00 | 345.00 | 123,775 |
|
Jul 9, 2026
|
322.00 | 347.00 | 322.00 | 340.50 | 340.50 | 195,253 |
|
Jul 8, 2026
|
329.00 | 349.50 | 329.00 | 336.00 | 336.00 | 338,412 |
|
Jul 7, 2026
|
326.00 | 344.50 | 322.50 | 339.00 | 339.00 | 138,938 |
|
Jul 6, 2026
|
326.00 | 344.50 | 326.00 | 337.50 | 337.50 | 168,216 |
|
Jul 3, 2026
|
356.00 | 356.00 | 333.50 | 339.00 | 339.00 | 234,239 |
|
Jul 2, 2026
|
356.00 | 356.00 | 340.00 | 340.00 | 340.00 | 249,252 |
|
Jul 1, 2026
|
328.00 | 349.00 | 328.00 | 347.00 | 347.00 | 376,495 |
|
Jun 30, 2026
|
322.00 | 330.50 | 317.00 | 325.50 | 325.50 | 347,988 |
|
Jun 29, 2026
|
347.00 | 348.50 | 319.50 | 319.50 | 319.50 | 919,625 |
|
Jun 26, 2026
|
335.00 | 350.50 | 335.00 | 347.00 | 347.00 | 362,791 |
|
Jun 25, 2026
|
328.00 | 343.50 | 324.00 | 343.50 | 343.50 | 355,025 |
|
Jun 24, 2026
|
332.00 | 332.50 | 321.15 | 329.50 | 329.50 | 298,770 |
|
Jun 23, 2026
|
320.00 | 327.50 | 313.00 | 327.50 | 327.50 | 237,627 |
|
Jun 22, 2026
|
312.00 | 329.50 | 308.50 | 320.00 | 320.00 | 255,944 |
|
Jun 19, 2026
|
320.00 | 326.00 | 307.50 | 312.00 | 312.00 | 5,587,705 |
|
Jun 18, 2026
|
324.50 | 329.73 | 319.00 | 320.00 | 320.00 | 150,179 |
|
Jun 17, 2026
|
336.00 | 339.51 | 322.50 | 322.50 | 322.50 | 213,173 |
|
Jun 16, 2026
|
344.50 | 352.00 | 317.50 | 332.00 | 332.00 | 248,797 |
|
Jun 15, 2026
|
310.00 | 335.50 | 310.00 | 324.50 | 324.50 | 476,178 |
|
Jun 12, 2026
|
314.00 | 324.00 | 306.00 | 318.00 | 318.00 | 222,440 |
|
Jun 11, 2026
|
292.50 | 308.50 | 292.50 | 305.50 | 305.50 | 189,125 |
|
Jun 10, 2026
|
311.00 | 316.00 | 297.00 | 305.50 | 305.50 | 206,032 |
|
Jun 9, 2026
|
296.50 | 320.50 | 296.50 | 309.50 | 309.50 | 102,029 |
|
Jun 8, 2026
|
313.50 | 321.50 | 301.50 | 308.00 | 308.00 | 115,503 |
|
Jun 5, 2026
|
297.00 | 320.50 | 297.00 | 306.00 | 306.00 | 184,572 |
|
Jun 4, 2026
|
300.00 | 306.00 | 289.00 | 305.00 | 305.00 | 220,751 |
|
Jun 3, 2026
|
317.50 | 317.50 | 277.50 | 292.50 | 292.50 | 399,462 |
|
Jun 2, 2026
|
302.00 | 316.00 | 297.70 | 303.50 | 303.50 | 1,485,509 |
|
Jun 1, 2026
|
334.50 | 334.50 | 302.50 | 302.50 | 302.50 | 236,646 |
|
May 29, 2026
|
334.00 | 334.00 | 315.54 | 317.50 | 317.50 | 469,956 |
|
May 28, 2026
|
313.50 | 321.00 | 312.00 | 320.50 | 320.50 | 213,446 |
|
May 27, 2026
|
296.00 | 319.50 | 296.00 | 313.00 | 313.00 | 239,954 |
|
May 26, 2026
|
298.50 | 319.00 | 298.50 | 310.00 | 310.00 | 154,811 |
|
May 22, 2026
|
298.50 | 325.00 | 298.00 | 304.50 | 304.50 | 250,184 |
|
May 21, 2026
|
310.00 | 324.00 | 310.00 | 314.00 | 314.00 | 579,106 |
|
May 20, 2026
|
294.50 | 317.50 | 289.50 | 315.50 | 315.50 | 1,200,373 |
|
May 19, 2026
|
305.50 | 315.00 | 293.50 | 293.50 | 293.50 | 355,563 |
|
May 18, 2026
|
299.00 | 309.50 | 290.08 | 301.50 | 301.50 | 1,220,231 |
|
May 15, 2026
|
307.00 | 315.00 | 297.50 | 300.50 | 300.50 | 392,824 |
|
May 14, 2026
|
308.50 | 323.00 | 306.50 | 311.50 | 311.50 | 757,253 |
|
May 13, 2026
|
322.50 | 329.87 | 304.50 | 309.00 | 309.00 | 299,211 |
|
May 12, 2026
|
314.50 | 327.00 | 313.00 | 320.00 | 320.00 | 366,168 |
|
May 11, 2026
|
332.50 | 333.35 | 324.50 | 326.00 | 326.00 | 459,508 |
|
May 8, 2026
|
312.00 | 332.97 | 312.00 | 323.50 | 323.50 | 344,872 |
|
May 7, 2026
|
312.00 | 334.00 | 310.00 | 324.50 | 324.50 | 527,666 |
|
May 6, 2026
|
300.50 | 332.50 | 300.50 | 318.50 | 318.50 | 587,036 |
|
May 5, 2026
|
320.00 | 331.50 | 309.00 | 314.50 | 314.50 | 266,159 |
|
May 1, 2026
|
348.50 | 348.50 | 322.50 | 329.00 | 329.00 | 310,338 |
|
Apr 30, 2026
|
331.00 | 342.00 | 324.50 | 328.00 | 328.00 | 539,304 |
|
Apr 29, 2026
|
323.00 | 346.00 | 323.00 | 332.00 | 332.00 | 182,800 |
|
Apr 28, 2026
|
339.50 | 353.50 | 335.50 | 340.00 | 340.00 | 253,055 |
|
Apr 27, 2026
|
346.00 | 358.00 | 340.00 | 343.50 | 343.50 | 206,350 |
|
Apr 24, 2026
|
335.50 | 349.50 | 335.50 | 340.50 | 340.50 | 184,859 |
|
Apr 23, 2026
|
354.00 | 358.00 | 348.50 | 351.00 | 351.00 | 184,276 |
|
Apr 22, 2026
|
366.00 | 383.50 | 357.00 | 357.00 | 357.00 | 446,674 |
|
Apr 21, 2026
|
371.00 | 389.50 | 358.60 | 375.00 | 375.00 | 763,190 |
|
Apr 20, 2026
|
374.50 | 374.50 | 362.50 | 373.50 | 373.50 | 94,546 |
|
Apr 17, 2026
|
349.00 | 378.50 | 349.00 | 375.50 | 375.50 | 377,528 |
|
Apr 16, 2026
|
362.00 | 372.00 | 362.00 | 366.00 | 366.00 | 191,830 |
|
Apr 15, 2026
|
366.50 | 372.00 | 360.00 | 370.50 | 370.50 | 281,608 |
|
Apr 14, 2026
|
335.00 | 367.00 | 335.00 | 367.00 | 367.00 | 294,004 |
|
Apr 13, 2026
|
352.00 | 364.50 | 344.50 | 353.50 | 353.50 | 443,970 |
|
Apr 10, 2026
|
348.00 | 361.00 | 330.50 | 359.00 | 359.00 | 295,561 |
|
Apr 9, 2026
|
354.50 | 355.50 | 347.00 | 352.50 | 352.50 | 297,542 |
|
Apr 8, 2026
|
356.00 | 368.00 | 345.00 | 355.50 | 355.50 | 329,649 |
|
Apr 7, 2026
|
340.50 | 341.50 | 326.00 | 339.50 | 339.50 | 325,169 |
|
Apr 2, 2026
|
345.00 | 345.00 | 324.00 | 335.00 | 335.00 | 314,849 |
|
Apr 1, 2026
|
332.00 | 333.50 | 326.67 | 330.50 | 330.50 | 636,623 |
|
Mar 31, 2026
|
298.50 | 322.50 | 298.50 | 320.00 | 320.00 | 581,362 |
|
Mar 30, 2026
|
310.00 | 315.50 | 302.50 | 315.00 | 315.00 | 982,277 |
|
Mar 27, 2026
|
345.00 | 345.00 | 310.00 | 310.00 | 310.00 | 552,809 |
|
Mar 26, 2026
|
346.50 | 361.50 | 331.00 | 331.00 | 331.00 | 165,897 |
|
Mar 25, 2026
|
349.50 | 356.00 | 345.50 | 354.50 | 354.50 | 844,074 |
|
Mar 24, 2026
|
345.00 | 356.50 | 340.50 | 344.50 | 344.50 | 151,627 |
|
Mar 23, 2026
|
339.00 | 350.00 | 322.50 | 346.00 | 346.00 | 348,480 |
|
Mar 20, 2026
|
362.00 | 370.00 | 335.50 | 335.50 | 335.50 | 653,745 |
|
Mar 19, 2026
|
367.00 | 379.00 | 357.50 | 367.50 | 367.50 | 502,556 |
|
Mar 18, 2026
|
375.00 | 381.50 | 368.50 | 379.00 | 379.00 | 267,086 |
|
Mar 17, 2026
|
375.50 | 375.50 | 348.19 | 370.00 | 370.00 | 962,264 |
|
Mar 16, 2026
|
365.00 | 383.00 | 348.00 | 359.00 | 359.00 | 3,535,004 |
|
Mar 13, 2026
|
361.00 | 383.00 | 361.00 | 379.50 | 379.50 | 368,495 |
|
Mar 12, 2026
|
401.00 | 418.00 | 358.00 | 360.50 | 360.50 | 1,339,273 |
|
Mar 11, 2026
|
392.00 | 415.50 | 388.50 | 411.00 | 411.00 | 474,404 |
|
Mar 10, 2026
|
395.00 | 398.50 | 388.50 | 396.50 | 396.50 | 785,599 |
|
Mar 9, 2026
|
415.00 | 415.00 | 367.00 | 383.50 | 383.50 | 1,518,186 |
|
Mar 6, 2026
|
375.50 | 401.00 | 375.50 | 393.50 | 393.50 | 934,370 |
|
Mar 5, 2026
|
380.00 | 401.00 | 380.00 | 397.00 | 397.00 | 910,702 |
|
Mar 4, 2026
|
397.50 | 402.00 | 384.00 | 399.50 | 399.50 | 351,964 |
|
Mar 3, 2026
|
432.00 | 432.00 | 372.50 | 391.00 | 391.00 | 263,999 |
|
Mar 2, 2026
|
392.00 | 412.50 | 407.50 | 410.00 | 410.00 | 399,767 |
|
Feb 27, 2026
|
420.00 | 420.00 | 389.50 | 394.00 | 394.00 | 6,110,315 |
|
Feb 26, 2026
|
398.00 | 430.50 | 398.00 | 414.50 | 414.50 | 916,746 |
|
Feb 25, 2026
|
399.00 | 432.00 | 399.00 | 418.00 | 418.00 | 402,435 |
|
Feb 24, 2026
|
431.50 | 445.00 | 418.50 | 420.50 | 420.50 | 303,282 |
|
Feb 23, 2026
|
449.50 | 455.00 | 430.50 | 442.00 | 442.00 | 234,562 |
|
Feb 20, 2026
|
455.00 | 455.50 | 439.30 | 450.00 | 450.00 | 224,370 |
|
Feb 19, 2026
|
461.50 | 476.00 | 449.50 | 449.50 | 449.50 | 524,781 |
|
Feb 18, 2026
|
455.50 | 470.50 | 449.00 | 457.50 | 457.50 | 269,298 |
|
Feb 17, 2026
|
455.50 | 463.50 | 449.50 | 454.00 | 454.00 | 118,050 |
|
Feb 16, 2026
|
452.50 | 470.00 | 447.00 | 455.00 | 455.00 | 123,920 |
|
Feb 13, 2026
|
483.00 | 483.00 | 447.50 | 447.50 | 447.50 | 373,440 |
|
Feb 12, 2026
|
492.00 | 492.00 | 451.50 | 451.50 | 451.50 | 356,600 |
|
Feb 11, 2026
|
509.00 | 509.00 | 467.00 | 467.00 | 467.00 | 285,282 |
|
Feb 10, 2026
|
488.00 | 498.50 | 483.30 | 486.00 | 486.00 | 233,866 |
|
Feb 9, 2026
|
490.00 | 502.00 | 478.33 | 484.50 | 484.50 | 380,203 |
|
Feb 6, 2026
|
487.00 | 492.00 | 480.98 | 490.50 | 490.50 | 265,010 |
|
Feb 5, 2026
|
497.00 | 503.00 | 482.00 | 490.00 | 490.00 | 350,708 |
|
Feb 4, 2026
|
517.00 | 517.00 | 488.75 | 493.00 | 493.00 | 525,315 |
|
Feb 3, 2026
|
476.00 | 496.50 | 460.50 | 493.00 | 493.00 | 353,963 |
|
Feb 2, 2026
|
454.00 | 478.50 | 453.00 | 476.50 | 476.50 | 1,806,342 |
|
Jan 30, 2026
|
470.00 | 480.00 | 463.00 | 468.00 | 468.00 | 451,989 |
|
Jan 29, 2026
|
462.00 | 474.50 | 458.50 | 471.00 | 471.00 | 498,816 |
|
Jan 28, 2026
|
486.50 | 486.50 | 455.98 | 460.50 | 460.50 | 237,340 |
|
Jan 27, 2026
|
465.00 | 465.00 | 455.93 | 463.50 | 463.50 | 198,003 |
|
Jan 26, 2026
|
458.00 | 464.00 | 446.90 | 463.50 | 463.50 | 639,636 |
|
Jan 23, 2026
|
460.00 | 468.00 | 454.00 | 455.00 | 455.00 | 233,999 |
|
Jan 22, 2026
|
428.00 | 463.50 | 428.00 | 463.50 | 463.50 | 771,050 |
|
Jan 21, 2026
|
457.50 | 457.50 | 433.25 | 437.00 | 437.00 | 425,772 |
|
Jan 20, 2026
|
460.00 | 460.00 | 431.00 | 439.50 | 439.50 | 325,672 |
|
Jan 19, 2026
|
438.00 | 449.50 | 433.00 | 443.00 | 443.00 | 220,796 |
|
Jan 16, 2026
|
460.00 | 460.00 | 433.50 | 439.50 | 439.50 | 277,762 |
|
Jan 15, 2026
|
460.50 | 460.50 | 431.00 | 431.00 | 431.00 | 861,921 |
|
Jan 14, 2026
|
460.50 | 460.50 | 423.15 | 439.50 | 439.50 | 1,237,535 |
|
Jan 13, 2026
|
468.00 | 470.00 | 438.20 | 441.00 | 441.00 | 3,299,168 |
|
Jan 12, 2026
|
477.00 | 477.00 | 456.51 | 457.00 | 457.00 | 1,765,121 |
|
Jan 9, 2026
|
487.50 | 490.00 | 467.50 | 469.00 | 469.00 | 4,243,941 |
|
Jan 8, 2026
|
483.50 | 491.00 | 480.50 | 485.00 | 485.00 | 162,267 |
|
Jan 7, 2026
|
510.00 | 510.00 | 480.50 | 484.50 | 484.50 | 180,838 |
|
Jan 6, 2026
|
505.00 | 519.00 | 497.88 | 500.00 | 500.00 | 447,999 |
|
Jan 5, 2026
|
464.50 | 515.00 | 464.50 | 504.00 | 504.00 | 477,006 |
|
Jan 2, 2026
|
473.00 | 496.00 | 473.00 | 490.00 | 490.00 | 188,893 |
|
Dec 31, 2025
|
490.00 | 508.00 | 480.00 | 486.00 | 486.00 | 118,846 |
|
Dec 30, 2025
|
485.50 | 495.00 | 459.50 | 491.50 | 491.50 | 128,216 |
|
Dec 29, 2025
|
478.50 | 493.50 | 474.50 | 485.50 | 485.50 | 114,374 |
|
Dec 24, 2025
|
480.00 | 486.00 | 476.50 | 476.50 | 476.50 | 63,522 |
|
Dec 23, 2025
|
488.50 | 495.50 | 473.56 | 480.00 | 480.00 | 252,285 |
|
Dec 22, 2025
|
470.00 | 490.50 | 470.00 | 488.50 | 488.50 | 691,989 |
|
Dec 19, 2025
|
456.00 | 476.50 | 456.00 | 472.00 | 472.00 | 5,428,064 |
|
Dec 18, 2025
|
465.00 | 489.00 | 440.50 | 463.50 | 463.50 | 663,996 |
|
Dec 17, 2025
|
457.00 | 461.50 | 440.50 | 455.00 | 455.00 | 158,737 |
|
Dec 16, 2025
|
450.00 | 467.08 | 440.20 | 455.00 | 455.00 | 407,908 |
|
Dec 15, 2025
|
446.00 | 462.00 | 446.00 | 449.80 | 449.80 | 264,608 |
|
Dec 12, 2025
|
458.00 | 460.00 | 440.20 | 451.00 | 451.00 | 669,954 |
|
Dec 11, 2025
|
448.00 | 459.40 | 439.79 | 449.20 | 449.20 | 569,327 |
|
Dec 10, 2025
|
428.60 | 448.00 | 426.20 | 442.40 | 442.40 | 284,712 |
|
Dec 9, 2025
|
439.80 | 449.80 | 419.80 | 430.80 | 430.80 | 287,936 |
|
Dec 8, 2025
|
441.60 | 451.80 | 435.05 | 440.00 | 440.00 | 170,450 |
|
Dec 5, 2025
|
444.20 | 450.00 | 439.20 | 444.80 | 444.80 | 139,278 |
|
Dec 4, 2025
|
438.00 | 444.20 | 425.64 | 444.20 | 444.20 | 699,909 |
|
Dec 3, 2025
|
436.20 | 439.60 | 428.00 | 428.60 | 428.60 | 762,050 |
|
Dec 2, 2025
|
412.00 | 435.00 | 410.00 | 435.00 | 435.00 | 673,958 |
|
Dec 1, 2025
|
416.00 | 429.98 | 387.46 | 412.00 | 412.00 | 674,779 |
|
Nov 28, 2025
|
402.00 | 421.30 | 390.43 | 417.40 | 417.40 | 532,904 |
|
Nov 27, 2025
|
392.00 | 401.80 | 388.20 | 401.00 | 401.00 | 536,117 |
|
Nov 26, 2025
|
380.00 | 398.60 | 378.00 | 392.20 | 392.20 | 1,013,639 |
|
Nov 25, 2025
|
370.00 | 379.00 | 369.60 | 379.00 | 379.00 | 615,159 |
|
Nov 24, 2025
|
368.00 | 374.80 | 366.00 | 370.00 | 370.00 | 201,267 |
|
Nov 21, 2025
|
367.00 | 370.40 | 366.00 | 366.40 | 366.40 | 172,937 |
|
Nov 20, 2025
|
373.00 | 373.00 | 369.00 | 369.00 | 369.00 | 338,676 |
|
Nov 19, 2025
|
372.00 | 374.88 | 370.00 | 370.40 | 370.40 | 300,536 |
|
Nov 18, 2025
|
375.00 | 377.80 | 370.00 | 370.00 | 370.00 | 538,693 |
|
Nov 17, 2025
|
374.00 | 379.20 | 372.20 | 377.00 | 377.00 | 244,008 |
|
Nov 14, 2025
|
380.00 | 381.80 | 374.97 | 375.00 | 375.00 | 462,280 |
|
Nov 13, 2025
|
390.00 | 390.00 | 376.28 | 380.00 | 380.00 | 792,689 |
|
Nov 12, 2025
|
382.00 | 385.20 | 378.20 | 385.20 | 385.20 | 856,158 |
|
Nov 11, 2025
|
380.00 | 384.00 | 376.89 | 382.00 | 382.00 | 746,446 |
|
Nov 10, 2025
|
388.20 | 391.00 | 375.00 | 380.00 | 380.00 | 229,262 |
|
Nov 7, 2025
|
377.00 | 390.00 | 370.20 | 390.00 | 390.00 | 210,602 |
|
Nov 6, 2025
|
372.50 | 389.00 | 370.00 | 389.00 | 389.00 | 290,131 |
|
Nov 5, 2025
|
385.00 | 385.00 | 370.00 | 376.00 | 376.00 | 657,449 |
|
Nov 4, 2025
|
385.00 | 398.15 | 380.00 | 382.00 | 382.00 | 564,311 |
|
Nov 3, 2025
|
390.50 | 395.99 | 387.10 | 391.00 | 391.00 | 1,062,917 |
|
Oct 31, 2025
|
405.00 | 405.00 | 390.00 | 391.00 | 391.00 | 2,572,492 |
|
Oct 30, 2025
|
395.00 | 400.50 | 390.00 | 395.00 | 395.00 | 11,454,434 |
