LSE - Delayed Quote
GBp
SRT Marine Systems plc (SRT.L)
69.50
+1.50
(+2.21%)
At close: October 30 at 4:25:22 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
|
68.50 | 71.00 | 68.00 | 69.50 | 69.50 | 111,529 |
|
Oct 29, 2026
|
68.50 | 69.00 | 68.00 | 68.00 | 68.00 | 155,095 |
|
Oct 28, 2026
|
68.50 | 69.00 | 68.00 | 68.50 | 68.50 | 110,130 |
|
Oct 27, 2026
|
68.00 | 69.70 | 68.01 | 68.50 | 68.50 | 355,150 |
|
Oct 26, 2026
|
70.00 | 71.00 | 67.22 | 68.00 | 68.00 | 184,805 |
|
Oct 23, 2026
|
71.50 | 73.00 | 69.00 | 70.00 | 70.00 | 194,997 |
|
Oct 22, 2026
|
73.50 | 75.00 | 70.00 | 71.00 | 71.00 | 230,015 |
|
Oct 21, 2026
|
75.00 | 75.00 | 72.00 | 73.50 | 73.50 | 69,555 |
|
Oct 20, 2026
|
74.00 | 77.00 | 73.00 | 75.00 | 75.00 | 231,911 |
|
Oct 19, 2026
|
73.00 | 75.00 | 71.20 | 74.00 | 74.00 | 134,388 |
|
Oct 16, 2026
|
74.50 | 75.00 | 72.00 | 73.00 | 73.00 | 171,892 |
|
Oct 15, 2026
|
76.30 | 77.00 | 73.00 | 74.50 | 74.50 | 99,812 |
|
Oct 14, 2026
|
76.30 | 75.95 | 75.60 | 76.30 | 76.30 | 26,319 |
|
Oct 13, 2026
|
76.50 | 77.00 | 75.00 | 76.30 | 76.30 | 305,090 |
|
Oct 12, 2026
|
74.00 | 77.00 | 73.23 | 76.00 | 76.00 | 450,368 |
|
Oct 9, 2026
|
73.00 | 74.00 | 73.00 | 73.50 | 73.50 | 290,992 |
|
Oct 8, 2026
|
73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 77,906 |
|
Oct 7, 2026
|
73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 231,138 |
|
Oct 6, 2026
|
74.00 | 75.00 | 72.23 | 73.00 | 73.00 | 65,412 |
|
Oct 5, 2026
|
74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 138,098 |
|
Oct 2, 2026
|
75.00 | 76.00 | 73.00 | 74.00 | 74.00 | 133,120 |
|
Oct 1, 2026
|
77.00 | 78.00 | 74.00 | 75.00 | 75.00 | 249,433 |
|
Sep 30, 2026
|
77.50 | 78.40 | 76.00 | 77.00 | 77.00 | 243,085 |
|
Sep 29, 2026
|
79.00 | 80.00 | 76.55 | 77.50 | 77.50 | 214,816 |
|
Sep 28, 2026
|
79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 51,843 |
|
Sep 25, 2026
|
79.00 | 81.00 | 78.00 | 79.00 | 79.00 | 266,403 |
|
Sep 24, 2026
|
79.50 | 81.00 | 78.00 | 79.00 | 79.00 | 416,261 |
|
Sep 23, 2026
|
79.50 | 80.90 | 78.07 | 79.50 | 79.50 | 110,590 |
|
Sep 22, 2026
|
79.50 | 80.90 | 78.00 | 79.50 | 79.50 | 64,350 |
|
Sep 21, 2026
|
79.50 | 80.96 | 78.00 | 79.50 | 79.50 | 242,290 |
|
Sep 18, 2026
|
79.00 | 81.00 | 78.00 | 79.50 | 79.50 | 156,994 |
|
Sep 17, 2026
|
79.00 | 79.97 | 78.78 | 79.00 | 79.00 | 103,037 |
|
Sep 16, 2026
|
79.00 | 79.15 | 78.67 | 79.00 | 79.00 | 114,435 |
|
Sep 15, 2026
|
79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 126,185 |
|
Sep 14, 2026
|
80.00 | 80.94 | 78.00 | 79.00 | 79.00 | 246,932 |
|
Sep 11, 2026
|
80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 51,642 |
|
Sep 10, 2026
|
79.00 | 81.00 | 78.00 | 80.00 | 80.00 | 163,667 |
|
Sep 9, 2026
|
79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 108,017 |
|
Sep 8, 2026
|
79.00 | 80.00 | 78.10 | 79.00 | 79.00 | 267,716 |
|
Sep 7, 2026
|
79.50 | 81.00 | 78.00 | 78.00 | 78.00 | 165,057 |
|
Sep 4, 2026
|
80.00 | 81.00 | 78.00 | 79.50 | 79.50 | 98,639 |
|
Sep 3, 2026
|
79.50 | 81.00 | 79.00 | 80.00 | 80.00 | 90,729 |
|
Sep 2, 2026
|
80.50 | 81.00 | 78.00 | 79.50 | 79.50 | 440,383 |
|
Sep 1, 2026
|
84.00 | 85.00 | 80.00 | 80.50 | 80.50 | 271,264 |
|
Aug 28, 2026
|
84.00 | 84.20 | 83.00 | 84.00 | 84.00 | 176,606 |
|
Aug 27, 2026
|
84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 132,784 |
|
Aug 26, 2026
|
83.00 | 84.89 | 82.00 | 84.00 | 84.00 | 333,252 |
|
Aug 25, 2026
|
82.50 | 84.00 | 82.00 | 83.00 | 83.00 | 185,118 |
|
Aug 24, 2026
|
84.00 | 85.00 | 81.50 | 82.50 | 82.50 | 245,311 |
|
Aug 21, 2026
|
83.50 | 85.00 | 83.00 | 84.00 | 84.00 | 94,063 |
|
Aug 20, 2026
|
83.50 | 85.00 | 81.80 | 85.00 | 85.00 | 72,755 |
|
Aug 19, 2026
|
83.50 | 85.00 | 82.00 | 83.50 | 83.50 | 228,797 |
|
Aug 18, 2026
|
83.00 | 85.00 | 82.00 | 83.50 | 83.50 | 143,631 |
|
Aug 17, 2026
|
82.00 | 84.00 | 80.00 | 83.00 | 83.00 | 107,383 |
|
Aug 14, 2026
|
81.00 | 83.80 | 80.00 | 82.00 | 82.00 | 119,719 |
|
Aug 13, 2026
|
84.00 | 85.00 | 80.00 | 81.00 | 81.00 | 206,466 |
|
Aug 12, 2026
|
84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 141,769 |
|
Aug 11, 2026
|
82.50 | 85.00 | 82.00 | 82.20 | 82.20 | 529,216 |
|
Aug 10, 2026
|
79.50 | 83.00 | 78.00 | 82.20 | 82.20 | 437,163 |
|
Aug 7, 2026
|
79.50 | 81.00 | 78.00 | 79.50 | 79.50 | 81,921 |
|
Aug 6, 2026
|
79.50 | 80.30 | 78.00 | 79.50 | 79.50 | 322,805 |
|
Aug 5, 2026
|
79.50 | 81.00 | 78.00 | 79.50 | 79.50 | 327,082 |
|
Aug 4, 2026
|
79.50 | 81.00 | 78.00 | 79.50 | 79.50 | 502,580 |
|
Aug 3, 2026
|
78.00 | 81.00 | 77.00 | 79.50 | 79.50 | 512,626 |
|
Jul 31, 2026
|
78.00 | 79.00 | 77.01 | 78.00 | 78.00 | 106,410 |
|
Jul 30, 2026
|
79.50 | 81.00 | 76.00 | 78.00 | 78.00 | 185,635 |
|
Jul 29, 2026
|
80.00 | 82.00 | 78.00 | 79.50 | 79.50 | 144,880 |
|
Jul 28, 2026
|
76.50 | 80.00 | 75.00 | 79.00 | 79.00 | 237,954 |
|
Jul 27, 2026
|
78.00 | 79.00 | 73.00 | 76.40 | 76.40 | 790,191 |
|
Jul 24, 2026
|
78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 150,994 |
|
Jul 23, 2026
|
81.50 | 82.00 | 76.00 | 78.00 | 78.00 | 540,964 |
|
Jul 22, 2026
|
78.50 | 82.00 | 77.00 | 81.50 | 81.50 | 282,803 |
|
Jul 21, 2026
|
78.50 | 80.00 | 77.20 | 78.50 | 78.50 | 63,086 |
|
Jul 20, 2026
|
78.50 | 80.00 | 77.00 | 78.50 | 78.50 | 566,997 |
|
Jul 17, 2026
|
77.50 | 80.00 | 76.00 | 80.00 | 80.00 | 323,377 |
|
Jul 16, 2026
|
78.50 | 79.00 | 76.00 | 77.50 | 77.50 | 62,273 |
|
Jul 15, 2026
|
79.50 | 81.00 | 78.00 | 78.50 | 78.50 | 207,861 |
|
Jul 14, 2026
|
80.50 | 81.00 | 78.32 | 79.50 | 79.50 | 191,869 |
|
Jul 13, 2026
|
80.50 | 83.00 | 79.00 | 80.50 | 80.50 | 30,122 |
|
Jul 10, 2026
|
79.00 | 82.00 | 78.00 | 80.50 | 80.50 | 252,812 |
|
Jul 9, 2026
|
79.50 | 80.00 | 78.00 | 79.00 | 79.00 | 96,888 |
|
Jul 8, 2026
|
79.50 | 80.00 | 79.00 | 79.50 | 79.50 | 134,023 |
|
Jul 7, 2026
|
80.00 | 81.00 | 78.97 | 79.50 | 79.50 | 196,496 |
|
Jul 6, 2026
|
80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 92,678 |
|
Jul 3, 2026
|
81.00 | 82.00 | 79.65 | 80.00 | 80.00 | 135,329 |
|
Jul 2, 2026
|
80.00 | 82.00 | 79.25 | 81.00 | 81.00 | 327,277 |
|
Jul 1, 2026
|
81.00 | 81.44 | 79.00 | 80.00 | 80.00 | 154,774 |
|
Jun 30, 2026
|
77.50 | 82.00 | 76.00 | 81.00 | 81.00 | 403,155 |
|
Jun 29, 2026
|
77.50 | 79.00 | 76.00 | 77.50 | 77.50 | 284,832 |
|
Jun 26, 2026
|
77.00 | 79.00 | 76.06 | 78.00 | 78.00 | 224,490 |
|
Jun 25, 2026
|
78.00 | 80.00 | 76.00 | 76.00 | 76.00 | 342,972 |
|
Jun 24, 2026
|
79.50 | 80.00 | 77.00 | 78.00 | 78.00 | 196,731 |
|
Jun 23, 2026
|
80.50 | 81.00 | 79.00 | 80.00 | 80.00 | 209,974 |
|
Jun 22, 2026
|
80.00 | 81.00 | 79.00 | 80.50 | 80.50 | 145,711 |
|
Jun 19, 2026
|
80.00 | 81.00 | 78.20 | 78.20 | 78.20 | 122,310 |
|
Jun 18, 2026
|
81.50 | 82.00 | 79.00 | 79.50 | 79.50 | 212,371 |
|
Jun 17, 2026
|
81.50 | 82.00 | 80.00 | 81.50 | 81.50 | 231,853 |
|
Jun 16, 2026
|
82.50 | 84.00 | 81.00 | 81.50 | 81.50 | 237,715 |
|
Jun 15, 2026
|
84.00 | 85.00 | 81.67 | 82.50 | 82.50 | 115,412 |
|
Jun 12, 2026
|
82.50 | 85.00 | 82.00 | 84.00 | 84.00 | 114,048 |
|
Jun 11, 2026
|
81.50 | 84.00 | 80.00 | 82.50 | 82.50 | 159,054 |
|
Jun 10, 2026
|
84.50 | 85.00 | 80.00 | 83.00 | 83.00 | 425,802 |
|
Jun 9, 2026
|
86.00 | 87.96 | 84.00 | 85.00 | 85.00 | 93,822 |
|
Jun 8, 2026
|
86.00 | 88.00 | 83.00 | 86.00 | 86.00 | 85,881 |
|
Jun 5, 2026
|
86.00 | 88.00 | 84.00 | 84.00 | 84.00 | 59,398 |
|
Jun 4, 2026
|
84.00 | 88.00 | 83.00 | 86.00 | 86.00 | 153,181 |
|
Jun 3, 2026
|
89.50 | 90.00 | 83.00 | 84.00 | 84.00 | 299,324 |
|
Jun 2, 2026
|
89.50 | 91.00 | 88.00 | 89.50 | 89.50 | 115,705 |
|
Jun 1, 2026
|
89.50 | 91.00 | 88.00 | 90.00 | 90.00 | 78,733 |
|
May 29, 2026
|
89.00 | 91.00 | 88.00 | 89.50 | 89.50 | 67,696 |
|
May 28, 2026
|
89.50 | 90.00 | 88.00 | 89.00 | 89.00 | 91,785 |
|
May 27, 2026
|
89.50 | 91.00 | 88.00 | 89.60 | 89.60 | 139,116 |
|
May 26, 2026
|
88.50 | 90.00 | 87.00 | 90.00 | 90.00 | 398,818 |
|
May 22, 2026
|
89.00 | 90.00 | 86.25 | 88.50 | 88.50 | 684,586 |
|
May 21, 2026
|
89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 94,346 |
|
May 20, 2026
|
88.50 | 90.00 | 87.00 | 89.00 | 89.00 | 181,959 |
|
May 19, 2026
|
89.50 | 91.00 | 86.34 | 88.50 | 88.50 | 263,655 |
|
May 18, 2026
|
89.50 | 91.00 | 88.00 | 89.40 | 89.40 | 39,979 |
|
May 15, 2026
|
89.50 | 91.00 | 88.00 | 89.50 | 89.50 | 83,455 |
|
May 14, 2026
|
89.00 | 91.00 | 88.00 | 91.00 | 91.00 | 165,224 |
|
May 13, 2026
|
88.50 | 90.00 | 86.00 | 89.00 | 89.00 | 128,329 |
|
May 12, 2026
|
90.00 | 92.00 | 87.00 | 90.60 | 90.60 | 956,255 |
|
May 11, 2026
|
91.00 | 92.00 | 89.00 | 90.50 | 90.50 | 373,092 |
|
May 8, 2026
|
90.50 | 92.00 | 88.05 | 91.00 | 91.00 | 546,816 |
|
May 7, 2026
|
87.00 | 90.00 | 86.00 | 88.50 | 88.50 | 303,695 |
|
May 6, 2026
|
87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 570,151 |
|
May 5, 2026
|
81.50 | 88.00 | 80.00 | 88.00 | 88.00 | 1,226,751 |
|
May 1, 2026
|
82.50 | 83.00 | 80.00 | 81.50 | 81.50 | 153,241 |
|
Apr 30, 2026
|
82.50 | 83.00 | 82.00 | 82.50 | 82.50 | 132,289 |
|
Apr 29, 2026
|
82.50 | 84.00 | 82.00 | 82.50 | 82.50 | 348,941 |
|
Apr 28, 2026
|
81.50 | 83.00 | 81.00 | 82.50 | 82.50 | 250,621 |
|
Apr 27, 2026
|
83.00 | 84.00 | 81.15 | 83.00 | 83.00 | 228,343 |
|
Apr 24, 2026
|
83.00 | 84.00 | 82.20 | 83.80 | 83.80 | 184,951 |
|
Apr 23, 2026
|
84.00 | 85.00 | 82.00 | 83.00 | 83.00 | 146,746 |
|
Apr 22, 2026
|
85.00 | 87.00 | 83.00 | 84.00 | 84.00 | 89,006 |
|
Apr 21, 2026
|
83.00 | 86.80 | 82.00 | 85.00 | 85.00 | 248,623 |
|
Apr 20, 2026
|
83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 118,906 |
|
Apr 17, 2026
|
84.50 | 86.00 | 82.00 | 83.00 | 83.00 | 448,191 |
|
Apr 16, 2026
|
84.50 | 86.00 | 83.00 | 84.50 | 84.50 | 516,650 |
|
Apr 15, 2026
|
84.00 | 86.00 | 82.20 | 83.00 | 83.00 | 324,763 |
|
Apr 14, 2026
|
82.50 | 85.00 | 82.00 | 83.50 | 83.50 | 4,550,781 |
|
Apr 13, 2026
|
87.00 | 90.00 | 85.00 | 87.00 | 87.00 | 302,984 |
|
Apr 10, 2026
|
87.00 | 88.96 | 84.25 | 87.00 | 87.00 | 216,797 |
|
Apr 9, 2026
|
87.00 | 89.00 | 85.00 | 87.00 | 87.00 | 116,466 |
|
Apr 8, 2026
|
87.00 | 89.00 | 85.00 | 87.00 | 87.00 | 121,018 |
|
Apr 7, 2026
|
90.50 | 92.00 | 85.00 | 89.00 | 89.00 | 176,020 |
|
Apr 2, 2026
|
87.00 | 92.00 | 85.00 | 90.50 | 90.50 | 304,171 |
|
Apr 1, 2026
|
82.50 | 89.00 | 81.00 | 86.60 | 86.60 | 394,785 |
|
Mar 31, 2026
|
83.00 | 84.00 | 80.00 | 82.50 | 82.50 | 53,994 |
|
Mar 30, 2026
|
84.50 | 85.00 | 82.00 | 83.00 | 83.00 | 89,933 |
|
Mar 27, 2026
|
84.00 | 86.00 | 83.00 | 84.50 | 84.50 | 394,572 |
|
Mar 26, 2026
|
84.00 | 86.00 | 82.00 | 84.00 | 84.00 | 139,868 |
|
Mar 25, 2026
|
83.50 | 86.00 | 82.00 | 84.00 | 84.00 | 114,213 |
|
Mar 24, 2026
|
81.00 | 84.35 | 80.00 | 83.50 | 83.50 | 216,786 |
|
Mar 23, 2026
|
79.50 | 83.00 | 77.00 | 77.00 | 77.00 | 522,527 |
|
Mar 20, 2026
|
84.00 | 85.23 | 81.00 | 81.00 | 81.00 | 166,470 |
|
Mar 19, 2026
|
88.50 | 89.00 | 83.00 | 84.00 | 84.00 | 241,000 |
|
Mar 18, 2026
|
89.50 | 90.16 | 88.00 | 89.00 | 89.00 | 71,159 |
|
Mar 17, 2026
|
88.80 | 91.00 | 88.00 | 89.50 | 89.50 | 170,268 |
|
Mar 16, 2026
|
86.50 | 90.60 | 85.00 | 88.80 | 88.80 | 290,405 |
|
Mar 13, 2026
|
87.00 | 87.65 | 84.00 | 85.50 | 85.50 | 175,362 |
|
Mar 12, 2026
|
90.00 | 91.00 | 86.04 | 87.00 | 87.00 | 203,168 |
|
Mar 11, 2026
|
92.50 | 95.00 | 89.11 | 90.00 | 90.00 | 174,293 |
|
Mar 10, 2026
|
87.50 | 91.00 | 86.00 | 89.50 | 89.50 | 467,910 |
|
Mar 9, 2026
|
91.00 | 93.00 | 86.00 | 87.50 | 87.50 | 330,678 |
|
Mar 6, 2026
|
88.50 | 92.00 | 88.00 | 91.00 | 91.00 | 332,248 |
|
Mar 5, 2026
|
87.50 | 91.00 | 87.00 | 88.50 | 88.50 | 402,423 |
|
Mar 4, 2026
|
79.00 | 88.00 | 79.80 | 87.50 | 87.50 | 1,448,960 |
|
Mar 3, 2026
|
81.00 | 83.00 | 75.00 | 77.00 | 77.00 | 696,959 |
|
Mar 2, 2026
|
84.00 | 83.00 | 79.03 | 81.00 | 81.00 | 867,592 |
|
Feb 27, 2026
|
86.00 | 89.00 | 83.00 | 84.00 | 84.00 | 447,951 |
|
Feb 26, 2026
|
84.50 | 86.00 | 82.00 | 83.00 | 83.00 | 145,208 |
|
Feb 25, 2026
|
84.50 | 86.00 | 83.00 | 84.50 | 84.50 | 115,838 |
|
Feb 24, 2026
|
85.50 | 86.22 | 81.25 | 84.50 | 84.50 | 449,566 |
|
Feb 23, 2026
|
86.00 | 87.00 | 85.00 | 85.50 | 85.50 | 115,176 |
|
Feb 20, 2026
|
87.50 | 89.00 | 85.00 | 86.00 | 86.00 | 160,871 |
|
Feb 19, 2026
|
89.00 | 90.00 | 86.00 | 87.50 | 87.50 | 297,148 |
|
Feb 18, 2026
|
88.50 | 90.00 | 87.00 | 89.00 | 89.00 | 64,228 |
|
Feb 17, 2026
|
90.00 | 92.00 | 87.00 | 88.00 | 88.00 | 111,669 |
|
Feb 16, 2026
|
90.00 | 92.00 | 88.00 | 90.00 | 90.00 | 106,535 |
|
Feb 13, 2026
|
89.50 | 91.00 | 88.00 | 90.00 | 90.00 | 132,852 |
|
Feb 12, 2026
|
88.50 | 91.00 | 87.00 | 89.00 | 89.00 | 200,870 |
|
Feb 11, 2026
|
88.00 | 88.89 | 87.20 | 88.00 | 88.00 | 67,770 |
|
Feb 10, 2026
|
87.50 | 89.00 | 87.00 | 88.00 | 88.00 | 143,790 |
|
Feb 9, 2026
|
90.50 | 91.00 | 87.00 | 87.50 | 87.50 | 300,366 |
|
Feb 6, 2026
|
91.50 | 92.00 | 90.00 | 90.50 | 90.50 | 90,701 |
|
Feb 5, 2026
|
91.50 | 94.00 | 91.00 | 91.50 | 91.50 | 153,539 |
|
Feb 4, 2026
|
90.50 | 93.00 | 90.00 | 91.50 | 91.50 | 132,522 |
|
Feb 3, 2026
|
92.50 | 94.00 | 90.20 | 90.50 | 90.50 | 236,040 |
|
Feb 2, 2026
|
92.00 | 94.00 | 90.00 | 92.50 | 92.50 | 184,868 |
|
Jan 30, 2026
|
90.50 | 94.00 | 89.00 | 93.00 | 93.00 | 198,490 |
|
Jan 29, 2026
|
93.00 | 94.00 | 90.00 | 90.50 | 90.50 | 106,297 |
|
Jan 28, 2026
|
93.50 | 95.00 | 92.00 | 93.00 | 93.00 | 198,589 |
|
Jan 27, 2026
|
94.50 | 95.93 | 92.00 | 93.00 | 93.00 | 379,597 |
|
Jan 26, 2026
|
95.50 | 97.00 | 93.00 | 94.50 | 94.50 | 524,314 |
|
Jan 23, 2026
|
93.00 | 95.68 | 91.00 | 95.50 | 95.50 | 271,397 |
|
Jan 22, 2026
|
91.50 | 95.00 | 91.00 | 93.00 | 93.00 | 322,577 |
|
Jan 21, 2026
|
90.50 | 93.00 | 89.00 | 91.50 | 91.50 | 65,051 |
|
Jan 20, 2026
|
93.00 | 93.00 | 88.00 | 89.40 | 89.40 | 419,233 |
|
Jan 19, 2026
|
94.00 | 95.00 | 90.55 | 93.00 | 93.00 | 263,511 |
|
Jan 16, 2026
|
94.00 | 95.00 | 93.00 | 94.50 | 94.50 | 228,237 |
|
Jan 15, 2026
|
93.50 | 95.00 | 93.00 | 94.00 | 94.00 | 294,625 |
|
Jan 14, 2026
|
93.50 | 95.00 | 92.65 | 95.00 | 95.00 | 284,109 |
|
Jan 13, 2026
|
96.00 | 97.00 | 89.87 | 93.50 | 93.50 | 772,083 |
|
Jan 12, 2026
|
97.00 | 99.00 | 93.50 | 96.00 | 96.00 | 442,628 |
|
Jan 9, 2026
|
96.50 | 98.00 | 95.00 | 96.50 | 96.50 | 573,365 |
|
Jan 8, 2026
|
93.50 | 97.00 | 92.00 | 92.80 | 92.80 | 385,177 |
|
Jan 7, 2026
|
94.50 | 96.00 | 92.00 | 92.00 | 92.00 | 246,265 |
|
Jan 6, 2026
|
91.00 | 95.89 | 89.00 | 94.50 | 94.50 | 355,366 |
|
Jan 5, 2026
|
90.00 | 94.00 | 89.00 | 91.00 | 91.00 | 368,143 |
|
Jan 2, 2026
|
89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 455,731 |
|
Dec 31, 2025
|
87.50 | 90.00 | 86.00 | 89.00 | 89.00 | 105,559 |
|
Dec 30, 2025
|
87.50 | 89.00 | 86.42 | 87.50 | 87.50 | 161,771 |
|
Dec 29, 2025
|
84.50 | 89.00 | 83.93 | 87.50 | 87.50 | 303,550 |
|
Dec 24, 2025
|
82.50 | 86.00 | 83.94 | 85.00 | 85.00 | 214,269 |
|
Dec 23, 2025
|
82.00 | 84.00 | 81.00 | 82.50 | 82.50 | 119,018 |
|
Dec 22, 2025
|
77.00 | 84.00 | 76.00 | 82.00 | 82.00 | 350,245 |
|
Dec 19, 2025
|
78.50 | 78.70 | 75.33 | 77.00 | 77.00 | 263,508 |
|
Dec 18, 2025
|
78.50 | 80.00 | 77.00 | 78.50 | 78.50 | 104,609 |
|
Dec 17, 2025
|
77.50 | 80.00 | 76.80 | 77.00 | 77.00 | 88,214 |
|
Dec 16, 2025
|
79.00 | 80.00 | 76.30 | 77.50 | 77.50 | 206,048 |
|
Dec 15, 2025
|
79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 66,729 |
|
Dec 12, 2025
|
80.50 | 81.00 | 78.00 | 79.00 | 79.00 | 72,250 |
|
Dec 11, 2025
|
80.50 | 81.00 | 80.00 | 80.50 | 80.50 | 53,303 |
|
Dec 10, 2025
|
78.50 | 81.00 | 78.00 | 80.50 | 80.50 | 191,655 |
|
Dec 9, 2025
|
82.00 | 83.00 | 78.00 | 78.50 | 78.50 | 323,852 |
|
Dec 8, 2025
|
82.50 | 83.00 | 81.00 | 82.00 | 82.00 | 194,882 |
|
Dec 5, 2025
|
85.00 | 87.00 | 82.00 | 82.50 | 82.50 | 345,485 |
|
Dec 4, 2025
|
84.50 | 87.00 | 83.00 | 85.00 | 85.00 | 55,128 |
|
Dec 3, 2025
|
84.50 | 86.00 | 83.00 | 84.50 | 84.50 | 251,396 |
|
Dec 2, 2025
|
84.50 | 86.00 | 83.00 | 84.50 | 84.50 | 93,287 |
|
Dec 1, 2025
|
83.50 | 86.00 | 82.00 | 84.50 | 84.50 | 165,367 |
|
Nov 28, 2025
|
82.50 | 85.00 | 80.50 | 83.50 | 83.50 | 104,012 |
|
Nov 27, 2025
|
82.00 | 84.00 | 80.00 | 82.50 | 82.50 | 51,058 |
|
Nov 26, 2025
|
83.00 | 85.00 | 80.00 | 82.00 | 82.00 | 39,555 |
|
Nov 25, 2025
|
83.50 | 85.00 | 81.10 | 83.00 | 83.00 | 129,152 |
|
Nov 24, 2025
|
83.00 | 84.00 | 80.80 | 83.50 | 83.50 | 116,764 |
|
Nov 21, 2025
|
83.50 | 84.00 | 82.00 | 83.00 | 83.00 | 104,984 |
|
Nov 20, 2025
|
78.50 | 84.40 | 77.00 | 84.40 | 84.40 | 157,410 |
|
Nov 19, 2025
|
78.50 | 80.00 | 77.00 | 78.50 | 78.50 | 314,139 |
|
Nov 18, 2025
|
82.00 | 84.00 | 77.00 | 78.50 | 78.50 | 382,234 |
|
Nov 17, 2025
|
84.00 | 85.00 | 81.00 | 83.00 | 83.00 | 239,664 |
|
Nov 14, 2025
|
86.00 | 87.00 | 83.00 | 84.00 | 84.00 | 149,871 |
|
Nov 13, 2025
|
87.00 | 89.00 | 84.00 | 86.00 | 86.00 | 77,914 |
|
Nov 12, 2025
|
86.00 | 89.00 | 84.00 | 87.00 | 87.00 | 145,430 |
|
Nov 11, 2025
|
83.50 | 87.00 | 82.00 | 86.00 | 86.00 | 588,013 |
|
Nov 10, 2025
|
83.00 | 85.17 | 82.00 | 83.50 | 83.50 | 998,069 |
|
Nov 7, 2025
|
83.50 | 85.00 | 81.00 | 84.00 | 84.00 | 156,646 |
|
Nov 6, 2025
|
84.50 | 86.00 | 82.00 | 83.50 | 83.50 | 221,696 |
|
Nov 5, 2025
|
87.00 | 88.00 | 83.00 | 84.50 | 84.50 | 340,690 |
|
Nov 4, 2025
|
87.50 | 89.40 | 86.04 | 87.00 | 87.00 | 403,739 |
|
Nov 3, 2025
|
89.50 | 91.00 | 86.00 | 87.50 | 87.50 | 311,857 |
|
Oct 31, 2025
|
92.00 | 94.00 | 88.30 | 89.50 | 89.50 | 173,776 |
|
Oct 30, 2025
|
91.50 | 94.00 | 90.00 | 92.00 | 92.00 | 301,384 |
