LSE - Delayed Quote
GBp
Secure Trust Bank PLC (STB.L)
1,328.00
-12.00
(-0.90%)
At close: 4:35:51 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
Nov 2, 2026
1,328.00
1,388.00
1,318.00
1,328.00
1,328.00
78,141
Oct 30, 2026
1,372.00
1,394.00
1,336.00
1,340.00
1,340.00
72,098
Oct 29, 2026
1,430.00
1,430.00
1,384.53
1,404.00
1,404.00
64,053
Oct 28, 2026
1,332.00
1,418.30
1,332.00
1,416.00
1,416.00
52,742
Oct 27, 2026
1,394.00
1,404.00
1,364.00
1,404.00
1,404.00
33,440
Oct 26, 2026
1,430.00
1,430.00
1,362.00
1,388.00
1,388.00
49,107
Oct 23, 2026
1,450.00
1,450.00
1,348.00
1,370.00
1,370.00
80,536
Oct 22, 2026
1,440.00
1,466.00
1,402.00
1,402.00
1,402.00
54,141
Oct 21, 2026
1,412.00
1,456.00
1,390.00
1,448.00
1,448.00
42,839
Oct 20, 2026
1,430.00
1,475.55
1,390.24
1,426.00
1,426.00
79,463
Oct 19, 2026
1,500.00
1,500.00
1,444.24
1,460.00
1,460.00
91,106
Oct 16, 2026
1,486.00
1,498.00
1,470.00
1,470.00
1,470.00
72,369
Oct 15, 2026
1,484.00
1,504.00
1,470.00
1,480.00
1,480.00
111,479
Oct 14, 2026
1,472.00
1,492.00
1,470.00
1,474.00
1,474.00
56,232
Oct 13, 2026
1,480.00
1,508.73
1,474.00
1,474.00
1,474.00
74,190
Oct 12, 2026
1,480.00
1,500.00
1,472.00
1,492.00
1,492.00
28,515
Oct 9, 2026
1,501.00
1,501.00
1,470.00
1,476.00
1,476.00
52,118
Oct 8, 2026
1,490.00
1,550.00
1,470.00
1,476.00
1,476.00
58,098
Oct 7, 2026
1,490.00
1,562.00
1,476.76
1,488.00
1,488.00
63,081
Oct 6, 2026
1,502.00
1,568.00
1,491.55
1,522.00
1,522.00
25,293
Oct 5, 2026
1,570.00
1,570.00
1,502.00
1,518.00
1,518.00
98,927
Oct 2, 2026
1,504.00
1,520.00
1,470.00
1,506.00
1,506.00
67,639
Oct 1, 2026
1,532.00
1,588.00
1,490.49
1,492.00
1,492.00
69,011
Sep 30, 2026
1,520.00
1,590.00
1,520.00
1,572.00
1,572.00
49,457
Sep 29, 2026
1,592.00
1,592.00
1,552.00
1,552.00
1,552.00
42,868
Sep 28, 2026
1,592.00
1,592.00
1,518.00
1,560.00
1,560.00
70,967
Sep 25, 2026
1,518.00
1,560.00
1,496.00
1,554.00
1,554.00
52,416
Sep 24, 2026
1,522.00
1,588.00
1,518.00
1,520.00
1,520.00
43,687
Sep 23, 2026
1,530.00
1,592.00
1,520.00
1,522.00
1,522.00
34,938
Sep 22, 2026
1,542.00
1,592.00
1,510.00
1,544.00
1,544.00
148,944
Sep 21, 2026
1,548.00
1,586.00
1,512.00
1,574.00
1,574.00
63,372
Sep 18, 2026
1,576.00
1,580.00
1,500.62
1,554.00
1,554.00
57,031
Sep 17, 2026
1,506.00
1,562.00
1,497.00
1,558.00
1,558.00
77,733
Sep 16, 2026
1,500.00
1,518.00
1,472.00
1,508.00
1,508.00
53,839
Sep 15, 2026
1,490.00
1,490.00
1,470.00
1,478.00
1,478.00
51,237
Sep 14, 2026
1,512.00
1,544.00
1,476.00
1,480.00
1,480.00
51,735
Sep 11, 2026
1,470.00
1,530.00
1,470.00
1,492.00
1,492.00
33,221
Sep 10, 2026
1,512.00
1,540.00
1,492.00
1,502.00
1,502.00
24,528
Sep 9, 2026
1,510.00
1,558.00
1,470.00
1,504.00
1,504.00
28,651
Sep 8, 2026
1,558.00
1,558.00
1,482.00
1,510.00
1,510.00
41,250
Sep 7, 2026
1,496.00
1,532.00
1,493.60
1,518.00
1,518.00
39,904
Sep 4, 2026
1,520.00
1,520.00
1,474.00
1,498.00
1,498.00
25,924
Sep 3, 2026
1,548.00
1,548.00
1,478.00
1,490.00
1,490.00
19,074
Sep 2, 2026
1,500.00
1,500.00
1,470.00
1,490.00
1,490.00
56,853
Sep 1, 2026
1,470.00
1,488.00
1,456.00
1,470.00
1,470.00
47,267
Aug 28, 2026
1,506.00
1,548.00
1,462.00
1,490.00
1,490.00
30,111
Aug 27, 2026
12.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
1,508.00
1,530.00
1,458.00
1,468.00
1,468.00
34,140
Aug 26, 2026
1,526.00
1,560.00
1,514.00
1,514.00
1,513.88
19,231
Aug 25, 2026
1,550.00
1,560.00
1,518.00
1,532.00
1,531.87
23,681
Aug 24, 2026
1,548.00
1,562.00
1,535.00
1,546.00
1,545.87
29,537
Aug 21, 2026
1,546.00
1,564.00
1,516.00
1,550.00
1,549.87
18,493
Aug 20, 2026
1,540.00
1,574.00
1,540.00
1,540.00
1,539.87
26,362
Aug 19, 2026
1,560.00
1,562.00
1,534.00
1,550.00
1,549.87
27,127
Aug 18, 2026
1,600.00
1,610.00
1,549.71
1,560.00
1,559.87
49,442
Aug 17, 2026
1,600.00
1,618.00
1,550.00
1,606.00
1,605.87
31,007
Aug 14, 2026
1,604.00
1,634.00
1,570.00
1,580.00
1,579.87
18,361
Aug 13, 2026
1,618.00
1,660.00
1,568.00
1,604.00
1,603.87
65,633
Aug 12, 2026
1,560.00
1,606.00
1,542.00
1,568.00
1,567.87
33,694
Aug 11, 2026
1,554.00
1,602.00
1,530.00
1,556.00
1,555.87
16,672
Aug 10, 2026
1,616.00
1,638.00
1,564.00
1,566.00
1,565.87
39,448
Aug 7, 2026
1,560.00
1,598.00
1,548.00
1,592.00
1,591.87
46,578
Aug 6, 2026
1,606.00
1,646.00
1,556.00
1,556.00
1,555.87
48,815
Aug 5, 2026
1,606.00
1,608.00
1,554.00
1,604.00
1,603.87
29,922
Aug 4, 2026
1,582.00
1,650.00
1,575.17
1,606.00
1,605.87
53,630
Aug 3, 2026
1,590.00
1,636.00
1,564.00
1,592.00
1,591.87
76,052
Jul 31, 2026
1,586.00
1,602.00
1,554.00
1,582.00
1,581.87
38,496
Jul 30, 2026
1,610.00
1,610.00
1,556.00
1,582.00
1,581.87
75,134
Jul 29, 2026
1,590.00
1,646.00
1,550.00
1,574.00
1,573.87
55,252
Jul 28, 2026
1,634.00
1,638.00
1,586.19
1,600.00
1,599.87
83,044
Jul 27, 2026
1,644.00
1,650.00
1,610.00
1,614.00
1,613.87
98,987
Jul 24, 2026
1,618.00
1,640.00
1,595.00
1,612.00
1,611.87
57,489
Jul 23, 2026
1,588.00
1,630.00
1,562.00
1,594.00
1,593.87
110,092
Jul 22, 2026
1,552.00
1,600.00
1,536.00
1,588.00
1,587.87
81,272
Jul 21, 2026
1,552.00
1,562.00
1,518.00
1,556.00
1,555.87
85,478
Jul 20, 2026
1,544.00
1,550.00
1,510.00
1,516.00
1,515.88
40,851
Jul 17, 2026
1,532.00
1,555.78
1,506.00
1,538.00
1,537.87
80,731
Jul 16, 2026
1,538.00
1,538.00
1,470.00
1,530.00
1,529.87
60,916
Jul 15, 2026
1,538.00
1,538.00
1,474.00
1,490.00
1,489.88
41,834
Jul 14, 2026
1,480.00
1,498.00
1,458.26
1,488.00
1,487.88
44,023
Jul 13, 2026
1,500.00
1,536.00
1,478.00
1,490.00
1,489.88
44,224
Jul 10, 2026
1,490.00
1,518.00
1,486.00
1,498.00
1,497.88
36,027
Jul 9, 2026
1,488.00
1,514.00
1,464.00
1,494.00
1,493.88
36,891
Jul 8, 2026
1,500.00
1,530.00
1,466.00
1,480.00
1,479.88
63,763
Jul 7, 2026
1,498.00
1,522.00
1,486.00
1,514.00
1,513.88
65,533
Jul 6, 2026
1,496.00
1,510.00
1,476.00
1,502.00
1,501.88
41,993
Jul 3, 2026
1,478.00
1,494.00
1,458.00
1,488.00
1,487.88
35,150
Jul 2, 2026
1,456.00
1,488.00
1,438.00
1,470.00
1,469.88
38,020
Jul 1, 2026
1,450.00
1,486.00
1,424.00
1,462.00
1,461.88
52,340
Jun 30, 2026
1,426.00
1,484.00
1,420.00
1,440.00
1,439.88
65,260
Jun 29, 2026
1,390.00
1,476.00
1,360.00
1,408.00
1,407.88
58,918
Jun 26, 2026
1,362.00
1,390.00
1,340.00
1,376.00
1,375.89
84,570
Jun 25, 2026
1,350.00
1,388.00
1,312.00
1,380.00
1,379.89
39,992
Jun 24, 2026
1,360.00
1,376.00
1,346.00
1,352.00
1,351.89
28,088
Jun 23, 2026
1,390.00
1,390.00
1,302.00
1,364.00
1,363.89
42,639
Jun 22, 2026
1,346.00
1,354.00
1,324.00
1,332.00
1,331.89
13,292
Jun 19, 2026
1,338.00
1,340.00
1,316.00
1,332.00
1,331.89
27,712
Jun 18, 2026
1,340.00
1,380.00
1,332.00
1,334.00
1,333.89
21,437
Jun 17, 2026
1,412.00
1,414.00
1,344.00
1,346.00
1,345.89
31,388
Jun 16, 2026
1,380.00
1,416.00
1,358.00
1,362.00
1,361.89
27,970
Jun 15, 2026
1,352.00
1,404.00
1,352.00
1,372.00
1,371.89
31,801
Jun 12, 2026
1,284.00
1,348.00
1,264.00
1,346.00
1,345.89
68,229
Jun 11, 2026
1,258.00
1,285.00
1,254.00
1,264.00
1,263.90
31,967
Jun 10, 2026
1,248.00
1,288.00
1,228.00
1,250.00
1,249.90
31,659
Jun 9, 2026
1,238.00
1,286.00
1,228.00
1,242.00
1,241.90
43,609
Jun 8, 2026
1,252.00
1,280.00
1,244.00
1,250.00
1,249.90
24,263
Jun 5, 2026
1,278.00
1,310.00
1,254.00
1,254.00
1,253.90
17,379
Jun 4, 2026
1,278.00
1,316.00
1,254.00
1,276.00
1,275.90
51,105
Jun 3, 2026
1,282.00
1,296.00
1,268.00
1,270.00
1,269.90
26,646
Jun 2, 2026
1,284.00
1,304.00
1,256.00
1,286.00
1,285.89
69,953
Jun 1, 2026
1,332.00
1,332.00
1,284.00
1,284.00
1,283.89
43,195
May 29, 2026
1,310.00
1,328.88
1,306.00
1,316.00
1,315.89
204,761
May 28, 2026
1,290.00
1,316.00
1,286.00
1,308.00
1,307.89
48,039
May 27, 2026
1,298.00
1,316.00
1,288.00
1,298.00
1,297.89
42,195
May 26, 2026
1,284.00
1,314.00
1,284.00
1,294.00
1,293.89
29,151
May 22, 2026
1,286.00
1,308.00
1,286.00
1,294.00
1,293.89
16,972
May 21, 2026
1,262.00
1,308.00
1,240.00
1,296.00
1,295.89
74,504
May 20, 2026
1,242.00
1,282.00
1,232.00
1,258.00
1,257.90
40,472
May 19, 2026
1,280.00
1,294.00
1,246.00
1,250.00
1,249.90
91,858
May 18, 2026
1,272.00
1,288.00
1,264.00
1,282.00
1,281.90
26,638
May 15, 2026
1,264.00
1,280.00
1,264.00
1,270.00
1,269.90
87,467
May 14, 2026
1,280.00
1,294.00
1,252.00
1,256.00
1,255.90
49,456
May 13, 2026
1,324.00
1,324.00
1,252.00
1,252.00
1,251.90
78,078
May 12, 2026
1,330.00
1,340.00
1,292.00
1,300.00
1,299.89
43,519
May 11, 2026
1,338.00
1,380.00
1,330.00
1,354.00
1,353.89
60,137
May 8, 2026
1,320.00
1,362.00
1,304.00
1,356.00
1,355.89
56,722
May 7, 2026
1,306.00
1,356.00
1,272.00
1,334.00
1,333.89
133,871
May 6, 2026
1,288.00
1,310.00
1,232.00
1,310.00
1,309.89
118,977
May 5, 2026
1,268.00
1,268.00
1,238.00
1,250.00
1,249.90
53,853
May 1, 2026
1,254.00
1,270.00
1,238.14
1,262.00
1,261.90
51,329
Apr 30, 2026
1,254.00
1,268.00
1,236.00
1,258.00
1,257.90
22,459
Apr 29, 2026
1,252.00
1,266.00
1,226.00
1,248.00
1,247.90
29,092
Apr 28, 2026
1,250.00
1,264.00
1,220.00
1,258.00
1,257.90
95,082
Apr 27, 2026
1,260.00
1,286.00
1,211.00
1,250.00
1,249.90
185,007
Apr 24, 2026
1,238.00
1,280.00
1,226.00
1,272.00
1,271.90
67,272
Apr 23, 2026
23.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
1,314.00
1,314.00
1,243.20
1,250.00
1,249.90
127,076
Apr 22, 2026
1,348.00
1,374.00
1,324.00
1,324.00
1,323.65
24,405
Apr 21, 2026
1,376.00
1,376.00
1,332.00
1,352.00
1,351.65
26,064
Apr 20, 2026
1,366.00
1,388.00
1,348.00
1,360.00
1,359.65
24,103
Apr 17, 2026
1,382.00
1,410.00
1,352.00
1,390.00
1,389.64
226,670
Apr 16, 2026
1,354.00
1,368.00
1,322.00
1,354.00
1,353.65
135,787
Apr 15, 2026
1,332.00
1,354.00
1,318.00
1,344.00
1,343.65
90,618
Apr 14, 2026
1,326.00
1,340.00
1,318.50
1,330.00
1,329.65
49,161
Apr 13, 2026
1,292.00
1,334.00
1,290.00
1,328.00
1,327.65
26,855
Apr 10, 2026
1,328.00
1,358.00
1,290.00
1,320.00
1,319.66
132,986
Apr 9, 2026
1,324.00
1,346.00
1,298.00
1,320.00
1,319.66
70,727
Apr 8, 2026
1,310.00
1,381.00
1,310.00
1,328.00
1,327.65
126,218
Apr 7, 2026
1,324.00
1,346.00
1,286.00
1,290.00
1,289.66
54,094
Apr 2, 2026
1,320.00
1,335.00
1,295.00
1,330.00
1,329.65
27,783
Apr 1, 2026
1,260.00
1,350.00
1,260.00
1,340.00
1,339.65
257,963
Mar 31, 2026
1,250.00
1,280.00
1,220.00
1,275.00
1,274.67
43,493
Mar 30, 2026
1,220.00
1,280.00
1,200.00
1,235.00
1,234.68
58,231
Mar 27, 2026
1,215.00
1,245.00
1,190.00
1,225.00
1,224.68
45,853
Mar 26, 2026
1,205.00
1,240.00
1,200.00
1,220.00
1,219.68
45,587
Mar 25, 2026
1,245.00
1,265.00
1,220.00
1,245.00
1,244.68
22,896
Mar 24, 2026
1,200.00
1,250.00
1,195.00
1,235.00
1,234.68
40,399
Mar 23, 2026
1,215.00
1,275.00
1,175.00
1,235.00
1,234.68
105,054
Mar 20, 2026
1,300.00
1,320.00
1,225.00
1,240.00
1,239.68
99,220
Mar 19, 2026
1,325.00
1,325.00
1,245.00
1,255.00
1,254.67
139,454
Mar 18, 2026
1,330.00
1,370.00
1,325.00
1,350.00
1,349.65
94,827
Mar 17, 2026
1,335.00
1,385.00
1,320.00
1,335.00
1,334.65
51,765
Mar 16, 2026
1,335.00
1,400.00
1,309.57
1,335.00
1,334.65
90,613
Mar 13, 2026
1,365.00
1,420.00
1,320.00
1,325.00
1,324.65
149,638
Mar 12, 2026
1,410.00
1,460.00
1,344.97
1,395.00
1,394.64
149,435
Mar 11, 2026
1,390.00
1,441.38
1,390.00
1,410.00
1,409.63
71,290
Mar 10, 2026
1,420.00
1,440.00
1,370.00
1,435.00
1,434.63
54,659
Mar 9, 2026
1,400.00
1,420.00
1,370.00
1,380.00
1,379.64
137,751
Mar 6, 2026
1,430.00
1,470.00
1,400.00
1,410.00
1,409.63
41,261
Mar 5, 2026
1,425.00
1,465.00
1,420.00
1,435.00
1,434.63
14,302
Mar 4, 2026
1,405.00
1,460.00
1,395.00
1,450.00
1,449.62
63,447
Mar 3, 2026
1,485.00
1,500.00
1,400.00
1,410.00
1,409.63
223,634
Mar 2, 2026
1,505.00
1,520.00
1,485.00
1,500.00
1,499.61
76,133
Feb 27, 2026
1,520.00
1,530.00
1,510.00
1,525.00
1,524.60
19,186
Feb 26, 2026
1,520.00
1,525.00
1,515.00
1,520.00
1,519.60
19,655
Feb 25, 2026
1,515.00
1,530.00
1,510.00
1,525.00
1,524.60
23,402
Feb 24, 2026
1,525.00
1,540.00
1,510.00
1,520.00
1,519.60
224,995
Feb 23, 2026
1,520.00
1,535.00
1,514.22
1,525.00
1,524.60
43,260
Feb 20, 2026
1,525.00
1,535.00
1,490.00
1,525.00
1,524.60
46,031
Feb 19, 2026
1,530.00
1,540.00
1,515.00
1,520.00
1,519.60
17,099
Feb 18, 2026
1,515.00
1,530.00
1,495.00
1,530.00
1,529.60
73,714
Feb 17, 2026
1,495.00
1,515.00
1,485.00
1,515.00
1,514.60
77,285
Feb 16, 2026
1,500.00
1,510.00
1,480.00
1,485.00
1,484.61
37,444
Feb 13, 2026
1,490.00
1,514.25
1,480.00
1,505.00
1,504.61
81,077
Feb 12, 2026
1,505.00
1,530.00
1,480.00
1,490.00
1,489.61
49,004
Feb 11, 2026
1,505.00
1,515.00
1,480.00
1,495.00
1,494.61
43,454
Feb 10, 2026
1,510.00
1,510.00
1,485.00
1,495.00
1,494.61
63,743
Feb 9, 2026
1,515.00
1,520.00
1,480.00
1,505.00
1,504.61
34,366
Feb 6, 2026
1,550.00
1,550.00
1,500.00
1,515.00
1,514.60
96,182
Feb 5, 2026
1,455.00
1,530.00
1,443.50
1,530.00
1,529.60
106,198
Feb 4, 2026
1,460.00
1,505.00
1,455.00
1,455.00
1,454.62
131,763
Feb 3, 2026
1,460.00
1,505.00
1,455.00
1,470.00
1,469.62
217,851
Feb 2, 2026
1,445.00
1,475.00
1,405.00
1,460.00
1,459.62
86,789
Jan 30, 2026
1,450.00
1,470.00
1,425.00
1,445.00
1,444.62
55,310
Jan 29, 2026
1,455.00
1,465.00
1,434.66
1,435.00
1,434.63
28,768
Jan 28, 2026
1,480.00
1,480.00
1,430.00
1,465.00
1,464.62
38,626
Jan 27, 2026
1,450.00
1,475.00
1,420.00
1,460.00
1,459.62
78,452
Jan 26, 2026
1,415.00
1,440.00
1,380.00
1,435.00
1,434.63
71,036
Jan 23, 2026
1,390.00
1,420.00
1,365.00
1,400.00
1,399.63
27,705
Jan 22, 2026
1,380.00
1,435.00
1,360.00
1,410.00
1,409.63
94,976
Jan 21, 2026
1,375.00
1,380.00
1,350.00
1,380.00
1,379.64
45,386
Jan 20, 2026
1,320.00
1,375.00
1,300.00
1,365.00
1,364.64
96,786
Jan 19, 2026
1,355.00
1,370.00
1,325.00
1,340.00
1,339.65
28,706
Jan 16, 2026
1,370.00
1,375.00
1,345.00
1,345.00
1,344.65
14,329
Jan 15, 2026
1,350.00
1,385.00
1,335.00
1,365.00
1,364.64
109,442
Jan 14, 2026
1,345.00
1,355.00
1,330.00
1,350.00
1,349.65
32,679
Jan 13, 2026
1,325.00
1,345.00
1,320.00
1,345.00
1,344.65
51,898
Jan 12, 2026
1,315.00
1,350.00
1,310.00
1,330.00
1,329.65
40,031
Jan 9, 2026
1,315.00
1,335.00
1,299.79
1,320.00
1,319.66
64,076
Jan 8, 2026
1,300.00
1,330.00
1,294.91
1,310.00
1,309.66
139,904
Jan 7, 2026
1,260.00
1,327.60
1,254.92
1,300.00
1,299.66
94,229
Jan 6, 2026
1,250.00
1,310.00
1,250.00
1,275.00
1,274.67
78,907
Jan 5, 2026
1,270.00
1,295.00
1,250.00
1,290.00
1,289.66
98,509
Jan 2, 2026
1,245.00
1,270.00
1,230.00
1,260.00
1,259.67
42,312
Dec 31, 2025
1,255.00
1,275.00
1,233.41
1,245.00
1,244.68
33,033
Dec 30, 2025
1,240.00
1,275.00
1,240.00
1,265.00
1,264.67
48,445
Dec 29, 2025
1,160.00
1,280.00
1,159.21
1,265.00
1,264.67
330,179
Dec 24, 2025
1,077.50
1,095.00
1,061.90
1,095.00
1,094.71
55,059
Dec 23, 2025
1,075.00
1,115.00
1,050.00
1,075.00
1,074.72
28,939
Dec 22, 2025
1,050.00
1,105.00
996.00
1,085.00
1,084.72
57,355
Dec 19, 2025
1,040.00
1,050.00
1,020.00
1,050.00
1,049.73
48,674
Dec 18, 2025
1,035.00
1,050.00
1,015.00
1,035.00
1,034.73
46,274
Dec 17, 2025
1,010.00
1,045.00
1,010.00
1,030.00
1,029.73
17,900
Dec 16, 2025
1,010.00
1,035.00
998.00
1,015.00
1,014.74
9,416
Dec 15, 2025
1,015.00
1,030.00
976.00
1,030.00
1,029.73
12,153
Dec 12, 2025
1,035.00
1,045.00
1,005.00
1,020.00
1,019.73
13,415
Dec 11, 2025
1,025.00
1,040.00
1,020.00
1,035.00
1,034.73
10,990
Dec 10, 2025
1,015.00
1,035.00
1,010.00
1,035.00
1,034.73
20,052
Dec 9, 2025
1,005.00
1,030.00
982.00
1,030.00
1,029.73
22,979
Dec 8, 2025
1,020.00
1,045.00
1,005.00
1,010.00
1,009.74
24,099
Dec 5, 2025
1,020.00
1,035.00
1,015.00
1,030.00
1,029.73
6,141
Dec 4, 2025
1,025.00
1,060.00
1,005.00
1,025.00
1,024.73
26,114
Dec 3, 2025
1,035.00
1,055.00
1,005.00
1,030.00
1,029.73
31,029
Dec 2, 2025
1,000.00
1,035.00
986.00
1,035.00
1,034.73
35,804
Dec 1, 2025
1,000.00
1,020.00
994.00
1,010.00
1,009.74
35,220
Nov 28, 2025
984.00
1,015.00
984.00
1,015.00
1,014.74
43,376
Nov 27, 2025
1,000.00
1,015.00
996.00
1,005.00
1,004.74
13,448
Nov 26, 2025
982.00
1,025.00
974.00
1,010.00
1,009.74
126,286
Nov 25, 2025
970.00
1,000.00
958.00
984.00
983.74
71,086
Nov 24, 2025
968.00
1,005.00
958.00
964.00
963.75
36,629
Nov 21, 2025
1,010.00
1,010.00
958.00
964.00
963.75
23,713
Nov 20, 2025
1,015.00
1,030.00
1,005.00
1,010.00
1,009.74
81,212
Nov 19, 2025
988.00
1,025.00
980.00
1,020.00
1,019.73
30,173
Nov 18, 2025
1,000.00
1,000.00
976.00
992.00
991.74
53,805
Nov 17, 2025
1,005.00
1,050.00
988.00
1,000.00
999.74
76,630
Nov 14, 2025
1,005.00
1,020.00
989.76
1,005.00
1,004.74
28,737
Nov 13, 2025
1,005.00
1,025.00
996.00
1,020.00
1,019.73
24,113
Nov 12, 2025
1,005.00
1,025.00
1,000.00
1,010.00
1,009.74
35,594
Nov 11, 2025
992.00
1,020.00
982.00
1,010.00
1,009.74
138,668
Nov 10, 2025
966.00
1,010.00
966.00
1,010.00
1,009.74
33,982
Nov 7, 2025
972.00
988.00
970.00
980.00
979.74
145,697
Nov 6, 2025
972.00
990.00
968.00
980.00
979.74
37,755
Nov 5, 2025
992.00
992.00
958.00
972.00
971.75
96,696
Nov 4, 2025
964.00
970.00
952.00
970.00
969.75
31,003
Nov 3, 2025
992.00
992.00
956.00
968.00
967.75
50,803
