LSE - Delayed Quote
GBp
Shell plc (SHEL.L)
4,036.50
-1.50
(-0.04%)
At close: 5:09:27 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
4,064.50
4,075.00
4,028.00
4,036.50
4,036.50
8,144,789
Oct 29, 2026
4,032.50
4,110.00
3,992.50
4,038.00
4,038.00
7,750,717
Oct 28, 2026
3,924.50
3,958.00
3,916.00
3,956.50
3,956.50
3,815,560
Oct 27, 2026
3,996.00
3,997.50
3,923.00
3,927.50
3,927.50
5,167,185
Oct 26, 2026
4,019.50
4,026.00
3,957.00
3,999.50
3,999.50
8,287,757
Oct 23, 2026
3,931.00
4,035.50
3,912.78
4,033.00
4,033.00
6,701,597
Oct 22, 2026
3,934.50
3,972.00
3,888.50
3,888.50
3,888.50
5,744,336
Oct 21, 2026
3,919.00
3,938.50
3,900.00
3,909.00
3,909.00
6,571,965
Oct 20, 2026
3,930.00
3,974.50
3,877.00
3,900.00
3,900.00
7,211,421
Oct 19, 2026
3,973.00
3,980.00
3,900.00
3,932.00
3,932.00
6,666,729
Oct 16, 2026
3,874.00
3,949.50
3,874.00
3,938.00
3,938.00
12,005,758
Oct 15, 2026
3,906.00
3,937.00
3,887.50
3,908.00
3,908.00
11,983,892
Oct 14, 2026
3,864.00
3,919.50
3,836.00
3,911.50
3,911.50
8,779,461
Oct 13, 2026
3,836.00
3,869.00
3,816.50
3,865.50
3,865.50
6,783,181
Oct 12, 2026
3,768.00
3,855.00
3,759.50
3,836.00
3,836.00
5,043,241
Oct 9, 2026
3,752.50
3,806.50
3,714.00
3,793.50
3,793.50
10,914,135
Oct 8, 2026
3,680.50
3,784.00
3,676.50
3,780.50
3,780.50
7,560,862
Oct 7, 2026
3,657.00
3,699.00
3,640.00
3,648.00
3,648.00
7,678,546
Oct 6, 2026
3,627.00
3,663.00
3,589.50
3,651.00
3,651.00
22,140,922
Oct 5, 2026
3,609.00
3,637.50
3,579.50
3,631.50
3,631.50
6,577,260
Oct 2, 2026
3,576.50
3,625.10
3,565.00
3,596.50
3,596.50
9,527,062
Oct 1, 2026
3,548.00
3,596.50
3,501.69
3,589.00
3,589.00
12,998,730
Sep 30, 2026
3,583.50
3,593.50
3,547.50
3,569.50
3,569.50
11,516,150
Sep 29, 2026
3,633.00
3,653.00
3,572.00
3,594.00
3,594.00
16,369,485
Sep 28, 2026
3,642.00
3,681.50
3,630.50
3,654.50
3,654.50
6,320,621
Sep 25, 2026
3,605.50
3,634.00
3,580.00
3,611.00
3,611.00
13,029,960
Sep 24, 2026
3,600.00
3,651.08
3,586.00
3,641.00
3,641.00
15,133,449
Sep 23, 2026
3,519.00
3,582.00
3,510.00
3,580.00
3,580.00
7,990,133
Sep 22, 2026
3,494.00
3,523.50
3,445.00
3,510.00
3,510.00
10,585,659
Sep 21, 2026
3,514.00
3,542.00
3,488.50
3,488.50
3,488.50
5,373,072
Sep 18, 2026
3,554.00
3,559.00
3,512.00
3,539.00
3,539.00
23,628,589
Sep 17, 2026
3,556.00
3,594.50
3,547.50
3,571.00
3,571.00
6,883,922
Sep 16, 2026
3,653.00
3,663.50
3,563.50
3,576.50
3,576.50
9,222,485
Sep 15, 2026
3,573.00
3,652.50
3,565.25
3,652.50
3,652.50
5,901,803
Sep 14, 2026
3,577.00
3,612.00
3,572.00
3,582.00
3,582.00
6,393,781
Sep 11, 2026
3,544.50
3,571.00
3,500.00
3,551.00
3,551.00
7,440,101
Sep 10, 2026
3,508.00
3,580.50
3,504.38
3,533.00
3,533.00
12,153,552
Sep 9, 2026
3,523.00
3,545.50
3,497.00
3,504.00
3,504.00
9,196,845
Sep 8, 2026
3,501.00
3,525.50
3,476.00
3,500.50
3,500.50
6,583,211
Sep 7, 2026
3,450.00
3,501.00
3,438.50
3,482.50
3,482.50
4,814,644
Sep 4, 2026
3,429.00
3,450.50
3,397.50
3,437.00
3,437.00
12,314,657
Sep 3, 2026
3,447.50
3,449.00
3,387.00
3,431.50
3,431.50
6,815,127
Sep 2, 2026
3,460.00
3,473.00
3,424.50
3,443.00
3,443.00
33,134,300
Sep 1, 2026
3,399.50
3,433.50
3,385.00
3,432.50
3,432.50
17,710,332
Aug 28, 2026
3,338.00
3,344.53
3,319.00
3,344.50
3,344.50
9,858,273
Aug 27, 2026
3,343.50
3,362.50
3,305.00
3,311.00
3,311.00
8,156,409
Aug 26, 2026
3,358.00
3,377.00
3,325.00
3,371.00
3,371.00
7,043,943
Aug 25, 2026
3,396.50
3,408.50
3,366.00
3,386.50
3,386.50
19,189,592
Aug 24, 2026
3,401.50
3,423.00
3,388.00
3,397.00
3,397.00
7,127,230
Aug 21, 2026
3,424.50
3,449.50
3,405.00
3,409.50
3,409.50
12,439,271
Aug 20, 2026
3,405.50
3,459.00
3,401.50
3,440.00
3,440.00
9,201,552
Aug 19, 2026
3,401.50
3,425.50
3,390.00
3,420.50
3,420.50
8,244,034
Aug 18, 2026
3,375.00
3,404.50
3,355.50
3,388.00
3,388.00
5,423,564
Aug 17, 2026
3,321.50
3,345.50
3,305.50
3,329.50
3,329.50
5,166,041
Aug 14, 2026
3,292.00
3,331.00
3,283.50
3,320.00
3,320.00
11,446,789
Aug 13, 2026
28.92
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
3,318.00
3,325.00
3,253.00
3,288.00
3,288.00
9,437,845
Aug 12, 2026
3,342.00
3,353.00
3,301.00
3,322.50
3,322.21
8,902,749
Aug 11, 2026
3,334.00
3,356.00
3,323.50
3,356.00
3,355.71
4,198,938
Aug 10, 2026
3,274.00
3,310.50
3,258.00
3,298.00
3,297.71
5,651,451
Aug 7, 2026
3,316.50
3,330.00
3,269.50
3,277.50
3,277.21
10,116,124
Aug 6, 2026
3,288.00
3,315.00
3,275.26
3,315.00
3,314.71
6,188,628
Aug 5, 2026
3,321.50
3,347.50
3,274.00
3,280.50
3,280.21
17,013,151
Aug 4, 2026
3,392.50
3,421.00
3,297.50
3,321.50
3,321.21
8,493,595
Aug 3, 2026
3,317.00
3,405.50
3,299.00
3,405.50
3,405.20
10,356,618
Jul 31, 2026
3,311.00
3,409.50
3,310.50
3,383.50
3,383.21
8,122,577
Jul 30, 2026
3,344.50
3,385.00
3,311.50
3,319.00
3,318.71
10,418,533
Jul 29, 2026
3,284.00
3,331.00
3,256.50
3,323.50
3,323.21
14,162,877
Jul 28, 2026
3,250.00
3,276.50
3,234.50
3,234.50
3,234.22
4,976,243
Jul 27, 2026
3,258.50
3,284.00
3,232.50
3,277.00
3,276.71
5,542,646
Jul 24, 2026
3,307.00
3,330.00
3,287.00
3,305.50
3,305.21
7,460,298
Jul 23, 2026
3,318.00
3,359.50
3,303.00
3,344.00
3,343.71
7,035,487
Jul 22, 2026
3,276.00
3,322.00
3,261.50
3,292.00
3,291.71
8,101,132
Jul 21, 2026
3,209.00
3,254.00
3,208.50
3,254.00
3,253.72
7,421,895
Jul 20, 2026
3,270.00
3,275.00
3,182.50
3,220.00
3,219.72
7,924,244
Jul 17, 2026
3,170.00
3,255.00
3,169.50
3,236.00
3,235.72
9,633,294
Jul 16, 2026
3,132.00
3,167.50
3,110.00
3,160.00
3,159.73
6,680,436
Jul 15, 2026
3,140.50
3,187.00
3,129.50
3,129.50
3,129.23
7,310,334
Jul 14, 2026
3,153.50
3,173.00
2,643.00
3,147.00
3,146.73
17,306,298
Jul 13, 2026
3,099.00
3,112.00
3,058.75
3,109.00
3,108.73
13,263,049
Jul 10, 2026
3,025.50
3,052.00
3,022.50
3,038.50
3,038.24
6,398,134
Jul 9, 2026
3,033.00
3,069.50
3,026.50
3,041.00
3,040.74
5,671,115
Jul 8, 2026
3,064.00
3,083.00
2,559.50
3,079.50
3,079.23
11,949,493
Jul 7, 2026
2,932.00
3,021.50
2,931.00
3,011.00
3,010.74
12,140,796
Jul 6, 2026
2,890.00
2,914.50
2,882.00
2,912.50
2,912.25
8,487,399
Jul 3, 2026
2,918.00
2,922.00
2,891.00
2,891.50
2,891.25
2,489,791
Jul 2, 2026
2,865.50
3,049.00
2,861.00
2,899.00
2,898.75
10,984,962
Jul 1, 2026
2,920.00
2,925.00
2,872.00
2,872.50
2,872.25
6,631,393
Jun 30, 2026
2,898.50
2,933.00
2,886.50
2,933.00
2,932.74
9,050,809
Jun 29, 2026
2,910.00
2,921.50
2,893.00
2,900.50
2,900.25
8,434,084
Jun 26, 2026
2,910.50
2,916.00
2,884.68
2,898.00
2,897.75
12,540,433
Jun 25, 2026
2,923.00
2,942.00
2,908.50
2,925.50
2,925.25
11,210,918
Jun 24, 2026
3,000.50
3,007.50
2,943.50
2,946.50
2,946.24
8,157,403
Jun 23, 2026
3,006.00
3,012.00
2,981.50
3,004.50
3,004.24
7,788,402
Jun 22, 2026
2,992.00
3,322.50
2,976.00
3,008.50
3,008.24
8,501,454
Jun 19, 2026
2,991.00
3,011.00
2,972.50
2,993.50
2,993.24
29,340,081
Jun 18, 2026
3,013.00
3,217.00
2,940.00
2,962.00
2,961.74
9,420,996
Jun 17, 2026
3,049.50
3,053.50
3,020.00
3,035.00
3,034.74
5,101,278
Jun 16, 2026
3,074.50
3,081.00
3,050.00
3,068.00
3,067.73
5,263,846
Jun 15, 2026
3,136.50
3,138.50
3,040.50
3,080.50
3,080.23
8,987,975
Jun 12, 2026
3,203.50
3,224.00
3,148.00
3,220.50
3,220.22
7,887,313
Jun 11, 2026
3,242.00
3,300.00
3,237.00
3,276.00
3,275.71
7,162,743
Jun 10, 2026
3,163.50
3,243.00
3,161.50
3,239.00
3,238.72
7,643,162
Jun 9, 2026
3,223.00
3,237.50
3,169.50
3,182.50
3,182.22
6,925,984
Jun 8, 2026
3,260.00
3,279.50
3,225.00
3,243.00
3,242.72
5,381,375
Jun 5, 2026
3,230.50
3,242.00
3,203.50
3,227.50
3,227.22
11,318,926
Jun 4, 2026
3,235.00
3,758.50
3,186.00
3,229.50
3,229.22
6,442,006
Jun 3, 2026
3,225.00
3,278.50
3,222.50
3,268.50
3,268.22
14,157,065
Jun 2, 2026
3,164.00
3,215.00
3,153.00
3,215.00
3,214.72
15,050,543
Jun 1, 2026
3,135.50
3,420.00
3,135.50
3,196.00
3,195.72
9,188,435
May 29, 2026
3,123.00
3,147.00
3,106.50
3,118.00
3,117.73
16,183,515
May 28, 2026
3,150.00
3,158.00
3,100.25
3,142.00
3,141.73
11,625,520
May 27, 2026
3,161.50
3,167.00
3,090.00
3,120.00
3,119.73
10,638,218
May 26, 2026
3,183.00
3,222.50
3,151.50
3,194.50
3,194.22
26,457,497
May 22, 2026
3,212.00
3,240.00
3,192.00
3,205.00
3,204.72
8,851,274
May 21, 2026
29.179998
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
3,211.00
3,269.00
3,206.50
3,239.00
3,238.72
5,464,240
May 20, 2026
3,291.50
3,311.00
3,241.00
3,252.00
3,251.43
7,284,685
May 19, 2026
3,297.50
3,309.50
3,273.00
3,284.50
3,283.92
5,313,618
May 18, 2026
3,214.00
3,289.50
3,209.00
3,289.50
3,288.92
5,903,613
May 15, 2026
3,178.50
3,194.50
3,149.00
3,194.50
3,193.94
8,267,534
May 14, 2026
3,139.00
3,156.00
3,130.50
3,148.50
3,147.94
5,087,262
May 13, 2026
3,150.50
3,176.50
3,140.00
3,145.50
3,144.94
6,309,880
May 12, 2026
3,156.50
3,184.50
3,146.00
3,157.50
3,156.94
13,626,559
May 11, 2026
3,114.00
3,138.50
3,110.50
3,127.50
3,126.95
5,548,895
May 8, 2026
3,109.50
3,115.50
3,078.00
3,103.00
3,102.45
20,661,899
May 7, 2026
3,179.00
3,183.00
3,094.50
3,137.00
3,136.45
9,407,813
May 6, 2026
3,300.50
3,302.50
3,138.50
3,211.50
3,210.93
8,575,849
May 5, 2026
3,330.00
3,337.50
3,284.00
3,312.50
3,311.91
14,486,483
May 1, 2026
3,321.50
3,342.00
3,260.50
3,290.00
3,289.42
4,047,414
Apr 30, 2026
3,333.50
3,334.53
3,277.50
3,326.00
3,325.41
15,063,750
Apr 29, 2026
3,291.00
3,308.00
3,268.50
3,280.00
3,279.42
7,128,221
Apr 28, 2026
3,260.00
3,343.00
3,231.50
3,288.00
3,287.42
26,278,070
Apr 27, 2026
3,308.00
3,338.50
3,233.00
3,252.50
3,251.93
12,352,361
Apr 24, 2026
3,320.00
3,347.00
3,293.00
3,307.50
3,306.92
6,008,122
Apr 23, 2026
3,321.00
3,333.50
3,293.30
3,293.50
3,292.92
5,566,269
Apr 22, 2026
3,270.50
3,316.50
3,266.50
3,299.50
3,298.92
6,491,430
Apr 21, 2026
3,265.00
3,290.50
3,264.00
3,276.00
3,275.42
9,944,726
Apr 20, 2026
3,280.50
3,295.50
3,241.00
3,274.50
3,273.92
11,508,868
Apr 17, 2026
3,385.50
3,394.50
3,169.74
3,196.00
3,195.44
16,496,783
Apr 16, 2026
3,322.50
3,390.50
3,318.00
3,384.50
3,383.90
8,354,968
Apr 15, 2026
3,360.00
3,389.00
3,345.80
3,346.00
3,345.41
15,622,769
Apr 14, 2026
3,448.00
3,467.50
3,348.50
3,375.50
3,374.90
13,354,235
Apr 13, 2026
3,484.00
3,492.30
3,449.00
3,471.00
3,470.39
7,483,052
Apr 10, 2026
3,403.50
3,449.00
3,383.00
3,420.50
3,419.90
15,550,810
Apr 9, 2026
3,444.50
3,468.00
3,415.50
3,448.50
3,447.89
7,142,295
Apr 8, 2026
3,252.50
3,401.00
3,244.50
3,401.00
3,400.40
21,140,504
Apr 7, 2026
3,547.50
3,589.50
3,541.57
3,568.00
3,567.37
13,331,906
Apr 2, 2026
3,509.50
3,585.00
3,508.00
3,543.50
3,542.87
15,335,522
Apr 1, 2026
3,528.00
3,563.50
3,432.00
3,443.50
3,442.89
14,893,588
Mar 31, 2026
3,514.50
3,592.00
3,514.50
3,583.00
3,582.37
11,764,635
Mar 30, 2026
3,490.00
3,566.50
3,490.00
3,553.50
3,552.87
9,216,771
Mar 27, 2026
3,460.00
3,482.00
3,426.52
3,482.00
3,481.38
9,228,913
Mar 26, 2026
3,449.50
3,474.00
3,426.50
3,472.50
3,471.89
9,423,933
Mar 25, 2026
3,390.00
3,442.50
3,390.00
3,433.00
3,432.39
10,336,558
Mar 24, 2026
3,359.50
3,460.00
3,358.90
3,460.00
3,459.39
8,149,023
Mar 23, 2026
3,396.00
3,421.50
3,274.00
3,354.50
3,353.91
12,521,728
Mar 20, 2026
3,413.00
3,482.50
3,401.50
3,434.00
3,433.39
41,833,875
Mar 19, 2026
3,459.00
3,490.00
3,409.00
3,461.00
3,460.39
20,153,838
Mar 18, 2026
3,445.00
3,477.00
3,433.00
3,461.50
3,460.89
13,785,169
Mar 17, 2026
3,410.50
3,486.00
3,410.50
3,474.00
3,473.39
8,857,035
Mar 16, 2026
3,378.00
3,424.50
3,372.50
3,415.00
3,414.40
12,235,914
Mar 13, 2026
3,331.00
3,378.00
3,331.00
3,367.50
3,366.91
8,283,922
Mar 12, 2026
3,250.00
3,329.00
3,235.00
3,328.00
3,327.41
12,881,194
Mar 11, 2026
3,166.50
3,244.00
3,158.00
3,244.00
3,243.43
11,666,644
Mar 10, 2026
3,142.00
3,198.50
3,107.50
3,180.50
3,179.94
13,067,969
Mar 9, 2026
3,201.00
3,225.59
3,164.00
3,207.00
3,206.43
11,124,987
Mar 6, 2026
3,106.00
3,156.00
3,096.00
3,133.00
3,132.45
16,414,686
Mar 5, 2026
3,108.00
3,121.50
3,059.00
3,108.00
3,107.45
10,576,040
Mar 4, 2026
3,084.00
3,100.50
3,049.00
3,063.50
3,062.96
17,197,744
Mar 3, 2026
3,131.00
3,154.00
3,071.00
3,113.00
3,112.45
13,648,388
Mar 2, 2026
3,227.00
3,227.00
3,105.50
3,132.00
3,131.45
16,645,911
Feb 27, 2026
3,018.50
3,079.00
3,007.50
3,073.50
3,072.96
24,177,053
Feb 26, 2026
3,024.50
3,035.50
2,975.00
3,024.00
3,023.47
14,276,505
Feb 25, 2026
2,985.00
3,011.00
2,985.00
3,011.00
3,010.47
32,480,503
Feb 24, 2026
2,985.50
2,991.50
2,961.00
2,971.50
2,970.97
22,832,124
Feb 23, 2026
2,933.00
2,990.15
2,920.21
2,965.00
2,964.48
13,925,480
Feb 20, 2026
2,953.50
2,960.50
2,927.00
2,940.50
2,939.98
11,355,999
Feb 19, 2026
27.869999
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
2,942.00
2,962.50
2,911.40
2,944.00
2,943.48
23,119,148
Feb 18, 2026
2,875.00
2,939.00
2,867.50
2,929.00
2,928.20
21,932,776
Feb 17, 2026
2,880.00
2,902.00
2,839.00
2,867.00
2,866.22
9,204,439
Feb 16, 2026
2,873.00
2,886.50
2,859.82
2,865.50
2,864.72
4,132,260
Feb 13, 2026
2,880.00
2,890.00
2,856.00
2,872.50
2,871.72
25,739,376
Feb 12, 2026
2,932.50
2,942.00
2,879.50
2,888.00
2,887.22
13,714,941
Feb 11, 2026
2,852.50
2,918.00
2,850.75
2,914.00
2,913.21
12,970,027
Feb 10, 2026
2,825.00
2,874.50
2,811.50
2,832.00
2,831.23
16,717,649
Feb 9, 2026
2,754.00
2,823.00
2,754.00
2,823.00
2,822.23
7,500,696
Feb 6, 2026
2,758.50
2,793.00
2,741.50
2,774.50
2,773.75
8,064,102
Feb 5, 2026
2,838.00
2,859.50
2,763.75
2,769.50
2,768.75
20,826,662
Feb 4, 2026
2,840.00
2,875.50
2,817.00
2,867.00
2,866.22
6,390,035
Feb 3, 2026
2,774.00
2,792.50
2,745.50
2,789.50
2,788.74
5,495,185
Feb 2, 2026
2,741.50
2,782.50
2,722.50
2,779.50
2,778.74
5,337,281
Jan 30, 2026
2,788.50
2,798.00
2,768.50
2,794.00
2,793.24
7,013,448
Jan 29, 2026
2,752.50
2,818.50
2,748.50
2,797.50
2,796.74
7,390,881
Jan 28, 2026
2,713.50
2,748.17
2,712.50
2,732.50
2,731.76
7,427,780
Jan 27, 2026
2,672.50
2,700.00
2,666.00
2,697.00
2,696.27
20,289,832
Jan 26, 2026
2,694.00
2,707.00
2,672.34
2,672.50
2,671.77
7,482,122
Jan 23, 2026
2,686.00
2,722.00
2,678.00
2,687.50
2,686.77
9,909,984
Jan 22, 2026
2,754.50
2,757.00
2,671.88
2,674.00
2,673.27
11,445,467
Jan 21, 2026
2,715.00
2,752.00
2,706.50
2,733.50
2,732.76
8,002,211
Jan 20, 2026
2,715.50
2,736.00
2,701.80
2,722.00
2,721.26
7,407,904
Jan 19, 2026
2,749.50
2,762.00
2,726.50
2,730.00
2,729.26
5,293,624
Jan 16, 2026
2,738.00
2,777.00
2,720.00
2,752.50
2,751.75
6,837,066
Jan 15, 2026
2,738.00
2,754.50
2,699.50
2,746.50
2,745.75
6,360,308
Jan 14, 2026
2,700.00
2,745.07
2,698.50
2,739.00
2,738.26
7,143,181
Jan 13, 2026
2,661.50
2,730.50
2,661.50
2,722.00
2,721.26
6,849,541
Jan 12, 2026
2,648.00
2,664.00
2,625.50
2,661.50
2,660.78
8,386,699
Jan 9, 2026
2,592.00
2,659.00
2,589.50
2,640.00
2,639.28
6,749,403
Jan 8, 2026
2,633.00
2,633.00
2,553.77
2,562.00
2,561.30
11,393,831
Jan 7, 2026
2,686.00
2,705.00
2,629.00
2,655.50
2,654.78
25,169,697
Jan 6, 2026
2,767.50
2,786.50
2,747.00
2,747.00
2,746.25
6,173,059
Jan 5, 2026
2,784.00
2,795.50
2,722.00
2,738.00
2,737.26
8,432,601
Jan 2, 2026
2,742.00
2,781.50
2,737.00
2,759.50
2,758.75
5,989,767
Dec 31, 2025
2,738.50
2,743.50
2,729.50
2,740.00
2,739.26
1,867,219
Dec 30, 2025
2,709.50
2,741.00
2,709.00
2,731.50
2,730.76
4,683,155
Dec 29, 2025
2,695.00
2,718.50
2,694.50
2,706.00
2,705.26
3,782,323
Dec 24, 2025
2,702.50
2,716.50
2,697.00
2,698.00
2,697.27
1,428,260
Dec 23, 2025
2,687.00
2,707.00
2,686.00
2,702.00
2,701.27
5,162,567
Dec 22, 2025
2,690.50
2,714.50
2,690.50
2,705.00
2,704.26
7,810,023
Dec 19, 2025
2,666.00
2,703.00
2,657.00
2,703.00
2,702.27
22,532,782
Dec 18, 2025
2,677.00
2,684.00
2,648.80
2,662.00
2,661.28
14,033,747
Dec 17, 2025
2,660.00
2,693.50
2,657.34
2,657.50
2,656.78
11,097,058
Dec 16, 2025
2,683.00
2,700.00
2,606.00
2,626.50
2,625.79
9,614,157
Dec 15, 2025
2,704.50
2,719.00
2,698.34
2,698.50
2,697.77
4,483,219
Dec 12, 2025
2,707.00
2,712.00
2,685.50
2,686.50
2,685.77
14,881,878
Dec 11, 2025
2,704.50
2,719.50
2,697.50
2,707.00
2,706.26
6,872,137
Dec 10, 2025
2,727.50
2,740.50
2,708.00
2,709.00
2,708.26
8,282,468
Dec 9, 2025
2,731.50
2,752.00
2,729.00
2,734.50
2,733.76
5,743,587
Dec 8, 2025
2,742.50
2,766.50
2,733.00
2,750.00
2,749.25
3,555,701
Dec 5, 2025
2,771.00
2,789.50
2,748.50
2,760.00
2,759.25
5,555,202
Dec 4, 2025
2,816.00
2,820.00
2,791.50
2,799.50
2,798.74
4,394,848
Dec 3, 2025
2,791.00
2,815.00
2,788.00
2,799.00
2,798.24
4,395,505
Dec 2, 2025
2,807.00
2,813.00
2,779.50
2,788.50
2,787.74
43,519,123
Dec 1, 2025
2,781.00
2,820.50
2,779.50
2,800.50
2,799.74
15,867,668
Nov 28, 2025
2,763.50
2,794.00
2,763.50
2,783.50
2,782.74
7,551,151
Nov 27, 2025
2,757.50
2,766.00
2,740.00
2,753.00
2,752.25
4,778,729
Nov 26, 2025
2,756.50
2,777.00
2,748.50
2,766.50
2,765.75
12,831,725
Nov 25, 2025
2,782.00
2,799.00
2,753.50
2,766.00
2,765.25
16,559,063
Nov 24, 2025
2,777.00
2,784.00
2,759.28
2,772.00
2,771.25
19,348,794
Nov 21, 2025
2,780.00
2,790.50
2,760.00
2,785.00
2,784.24
11,519,296
Nov 20, 2025
2,819.00
2,837.00
2,800.00
2,813.50
2,812.74
9,405,920
Nov 19, 2025
2,846.00
2,855.00
2,779.00
2,794.00
2,793.24
19,329,734
Nov 18, 2025
2,838.00
2,842.00
2,799.50
2,817.50
2,816.73
16,931,602
Nov 17, 2025
2,864.00
2,866.50
2,848.50
2,858.00
2,857.22
22,186,675
Nov 14, 2025
2,861.50
2,877.00
2,830.00
2,858.00
2,857.22
5,089,214
Nov 13, 2025
26.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
2,878.50
2,885.00
2,859.50
2,859.50
2,858.72
10,096,437
Nov 12, 2025
2,929.50
2,936.50
2,909.00
2,909.00
2,907.94
10,376,151
Nov 11, 2025
2,910.00
2,937.50
2,892.00
2,931.50
2,930.43
9,902,024
Nov 10, 2025
2,886.00
2,889.50
2,851.50
2,869.50
2,868.46
9,743,504
Nov 7, 2025
2,840.00
2,860.00
2,822.50
2,849.00
2,847.96
10,823,812
Nov 6, 2025
2,858.00
2,870.00
2,830.50
2,850.00
2,848.96
10,771,845
Nov 5, 2025
2,818.00
2,874.00
2,818.00
2,863.50
2,862.46
7,483,378
Nov 4, 2025
2,826.50
2,840.50
2,788.00
2,838.00
2,836.97
8,798,137
Nov 3, 2025
2,867.00
2,889.50
2,829.50
2,841.50
2,840.47
12,938,795
Oct 31, 2025
2,852.50
2,875.00
2,830.37
2,847.50
2,846.46
10,109,313
Oct 30, 2025
2,903.00
2,903.00
2,849.35
2,883.00
2,881.95
8,804,685
