LSE - Delayed Quote
GBp
Severn Trent PLC (SVT.L)
3,306.00
+30.00
(+0.92%)
At close: October 30 at 4:35:59 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
3,280.00
3,314.00
3,272.00
3,306.00
3,306.00
444,866
Oct 29, 2026
3,270.00
3,294.00
3,256.00
3,276.00
3,276.00
535,126
Oct 28, 2026
3,226.00
3,290.00
3,212.00
3,254.00
3,254.00
428,580
Oct 27, 2026
3,232.00
3,238.00
3,184.00
3,232.00
3,232.00
363,761
Oct 26, 2026
3,252.00
3,274.00
3,218.23
3,250.00
3,250.00
230,055
Oct 23, 2026
3,242.00
3,254.00
3,210.00
3,238.00
3,238.00
749,023
Oct 22, 2026
3,208.00
3,250.00
3,178.00
3,242.00
3,242.00
454,404
Oct 21, 2026
3,218.00
3,236.00
3,180.00
3,212.00
3,212.00
415,888
Oct 20, 2026
3,152.00
3,232.00
3,140.00
3,208.00
3,208.00
613,165
Oct 19, 2026
3,198.00
3,216.00
3,144.00
3,162.00
3,162.00
544,750
Oct 16, 2026
3,198.00
3,220.00
3,142.00
3,220.00
3,220.00
1,708,534
Oct 15, 2026
3,148.00
3,230.00
3,118.00
3,216.00
3,216.00
497,708
Oct 14, 2026
3,126.00
3,172.00
3,086.00
3,120.00
3,120.00
587,647
Oct 13, 2026
3,156.00
3,198.00
3,124.00
3,134.00
3,134.00
425,026
Oct 12, 2026
3,116.00
3,136.00
3,092.00
3,126.00
3,126.00
316,471
Oct 9, 2026
3,138.00
3,154.00
3,094.00
3,094.00
3,094.00
426,194
Oct 8, 2026
3,032.00
3,104.00
3,032.00
3,096.00
3,096.00
1,287,514
Oct 7, 2026
3,100.00
3,104.00
2,998.00
3,058.00
3,058.00
1,025,609
Oct 6, 2026
3,130.00
3,158.00
3,092.00
3,114.00
3,114.00
434,971
Oct 5, 2026
3,126.00
3,138.00
3,091.00
3,102.00
3,102.00
307,888
Oct 2, 2026
3,090.00
3,128.00
3,078.00
3,118.00
3,118.00
389,439
Oct 1, 2026
3,048.00
3,110.00
3,030.00
3,074.00
3,074.00
566,164
Sep 30, 2026
3,086.00
3,172.00
3,076.00
3,096.00
3,096.00
1,367,501
Sep 29, 2026
3,068.00
3,082.00
2,997.35
3,068.00
3,068.00
1,088,587
Sep 28, 2026
3,086.00
3,116.00
3,070.00
3,070.00
3,070.00
345,499
Sep 25, 2026
3,056.00
3,100.00
3,049.40
3,062.00
3,062.00
348,850
Sep 24, 2026
3,032.00
3,086.00
3,014.00
3,062.00
3,062.00
426,290
Sep 23, 2026
3,106.00
3,106.00
3,044.00
3,044.00
3,044.00
1,297,549
Sep 22, 2026
3,098.00
3,120.00
3,072.00
3,108.00
3,108.00
488,658
Sep 21, 2026
3,016.00
3,098.00
3,016.00
3,088.00
3,088.00
344,731
Sep 18, 2026
3,070.00
3,074.00
3,038.00
3,054.00
3,054.00
2,615,511
Sep 17, 2026
3,020.00
3,084.00
3,004.00
3,076.00
3,076.00
499,212
Sep 16, 2026
2,946.00
3,008.00
2,938.00
3,008.00
3,008.00
558,731
Sep 15, 2026
2,904.00
2,950.00
2,888.00
2,950.00
2,950.00
435,329
Sep 14, 2026
2,934.00
2,954.00
2,916.00
2,916.00
2,916.00
546,961
Sep 11, 2026
2,924.00
2,952.59
2,900.00
2,930.00
2,930.00
492,433
Sep 10, 2026
2,934.00
2,956.00
2,912.00
2,912.00
2,912.00
381,553
Sep 9, 2026
2,936.00
2,978.00
2,916.00
2,926.00
2,926.00
483,256
Sep 8, 2026
2,942.00
2,954.00
2,917.40
2,932.00
2,932.00
393,313
Sep 7, 2026
2,968.00
2,986.00
2,942.00
2,944.00
2,944.00
230,684
Sep 4, 2026
2,984.00
3,006.00
2,955.00
2,982.00
2,982.00
372,207
Sep 3, 2026
2,988.00
2,994.00
2,940.00
2,988.00
2,988.00
405,564
Sep 2, 2026
3,054.00
3,088.00
2,974.00
2,986.00
2,986.00
732,134
Sep 1, 2026
3,162.00
3,162.00
3,050.00
3,062.00
3,062.00
843,884
Aug 28, 2026
3,110.00
3,152.00
3,102.00
3,146.00
3,146.00
2,117,746
Aug 27, 2026
3,144.00
3,150.00
3,076.00
3,100.00
3,100.00
369,656
Aug 26, 2026
3,172.00
3,176.00
3,150.00
3,150.00
3,150.00
233,793
Aug 25, 2026
3,136.00
3,154.00
3,116.00
3,152.00
3,152.00
320,721
Aug 24, 2026
3,122.00
3,142.70
3,100.00
3,122.00
3,122.00
640,995
Aug 21, 2026
3,104.00
3,128.00
3,092.00
3,114.00
3,114.00
457,083
Aug 20, 2026
3,104.00
3,120.00
3,074.00
3,090.00
3,090.00
389,798
Aug 19, 2026
3,092.00
3,100.00
3,064.00
3,068.00
3,068.00
427,784
Aug 18, 2026
3,056.00
3,098.00
3,032.00
3,092.00
3,092.00
446,269
Aug 17, 2026
3,102.00
3,108.00
3,018.00
3,040.00
3,040.00
361,940
Aug 14, 2026
3,108.00
3,118.00
3,056.00
3,090.00
3,090.00
477,455
Aug 13, 2026
3,102.00
3,134.00
3,060.00
3,104.00
3,104.00
541,963
Aug 12, 2026
3,096.00
3,124.00
3,084.00
3,106.00
3,106.00
495,276
Aug 11, 2026
3,094.00
3,116.00
3,080.00
3,082.00
3,082.00
457,248
Aug 10, 2026
3,142.00
3,146.00
3,084.00
3,098.00
3,098.00
360,627
Aug 7, 2026
3,110.00
3,154.00
3,080.00
3,142.00
3,142.00
621,267
Aug 6, 2026
3,100.00
3,116.00
3,068.00
3,116.00
3,116.00
437,504
Aug 5, 2026
3,062.00
3,112.00
3,060.00
3,082.00
3,082.00
402,444
Aug 4, 2026
3,036.00
3,092.00
3,020.00
3,050.00
3,050.00
596,349
Aug 3, 2026
3,002.00
3,080.00
2,978.00
3,036.00
3,036.00
598,431
Jul 31, 2026
3,048.00
3,070.00
3,014.00
3,018.00
3,018.00
827,028
Jul 30, 2026
3,002.00
3,068.00
2,994.00
3,028.00
3,028.00
315,534
Jul 29, 2026
3,060.00
3,062.00
3,014.00
3,032.00
3,032.00
332,594
Jul 28, 2026
3,024.00
3,083.00
3,006.00
3,060.00
3,060.00
535,398
Jul 27, 2026
3,050.00
3,050.00
2,998.00
3,008.00
3,008.00
458,488
Jul 24, 2026
3,010.00
3,026.00
2,994.00
3,020.00
3,020.00
257,322
Jul 23, 2026
3,032.00
3,044.00
2,988.00
3,014.00
3,014.00
435,713
Jul 22, 2026
2,978.00
3,050.00
2,964.00
3,038.00
3,038.00
394,031
Jul 21, 2026
2,978.00
3,000.00
2,948.00
2,980.00
2,980.00
438,130
Jul 20, 2026
3,050.00
3,066.00
2,994.00
3,010.00
3,010.00
443,686
Jul 17, 2026
3,000.00
3,104.00
2,982.00
3,066.00
3,066.00
1,630,704
Jul 16, 2026
2,962.00
2,990.00
2,948.00
2,980.00
2,980.00
364,041
Jul 15, 2026
3,006.00
3,018.00
2,966.00
2,984.00
2,984.00
770,772
Jul 14, 2026
3,000.00
3,024.00
2,982.00
3,008.00
3,008.00
557,781
Jul 13, 2026
2,974.00
3,024.00
2,960.00
3,012.00
3,012.00
402,727
Jul 10, 2026
2,932.00
2,974.00
2,932.00
2,960.00
2,960.00
342,343
Jul 9, 2026
2,962.00
2,980.00
2,937.70
2,954.00
2,954.00
301,904
Jul 8, 2026
2,982.00
2,992.00
2,938.00
2,962.00
2,962.00
503,414
Jul 7, 2026
2,990.00
3,010.00
2,962.84
2,998.00
2,998.00
382,431
Jul 6, 2026
3,006.00
3,030.00
2,969.00
2,986.00
2,986.00
557,075
Jul 3, 2026
2,992.00
3,010.00
2,972.00
3,002.00
3,002.00
301,939
Jul 2, 2026
2,900.00
3,004.00
2,898.00
2,982.00
2,982.00
1,072,039
Jul 1, 2026
2,966.00
2,968.00
2,904.00
2,904.00
2,904.00
887,821
Jun 30, 2026
2,974.00
2,990.10
2,932.00
2,956.00
2,956.00
701,258
Jun 29, 2026
2,950.00
2,991.00
2,914.00
2,966.00
2,966.00
486,302
Jun 26, 2026
2,964.00
2,980.00
2,946.00
2,956.00
2,956.00
392,162
Jun 25, 2026
2,948.00
2,976.00
2,926.00
2,958.00
2,958.00
683,720
Jun 24, 2026
2,868.00
2,936.00
2,856.00
2,934.00
2,934.00
557,245
Jun 23, 2026
2,876.00
2,894.00
2,844.00
2,872.00
2,872.00
495,063
Jun 22, 2026
2,856.00
2,882.00
2,812.00
2,882.00
2,882.00
1,596,679
Jun 19, 2026
2,880.00
2,884.00
2,836.00
2,842.00
2,842.00
1,464,459
Jun 18, 2026
2,896.00
2,910.00
2,862.00
2,894.00
2,894.00
786,753
Jun 17, 2026
2,898.00
2,906.00
2,866.00
2,904.00
2,904.00
762,716
Jun 16, 2026
2,872.00
2,990.00
2,848.91
2,896.00
2,896.00
993,961
Jun 15, 2026
2,946.00
2,946.00
2,868.00
2,874.00
2,874.00
1,079,294
Jun 12, 2026
2,924.00
2,934.00
2,890.00
2,926.00
2,926.00
354,593
Jun 11, 2026
2,926.00
2,940.00
2,888.00
2,904.00
2,904.00
702,767
Jun 10, 2026
2,918.00
2,932.00
2,872.00
2,924.00
2,924.00
471,127
Jun 9, 2026
2,916.00
2,944.00
2,888.00
2,914.00
2,914.00
438,116
Jun 8, 2026
2,950.00
2,976.00
2,898.00
2,922.00
2,922.00
579,206
Jun 5, 2026
2,984.00
3,006.00
2,944.00
2,964.00
2,964.00
2,435,546
Jun 4, 2026
2,906.00
2,958.00
2,902.00
2,952.00
2,952.00
612,014
Jun 3, 2026
2,900.00
2,946.00
2,886.00
2,918.00
2,918.00
1,148,265
Jun 2, 2026
2,938.00
2,968.00
2,848.00
2,900.00
2,900.00
864,777
Jun 1, 2026
2,990.00
2,994.00
2,900.00
2,924.00
2,924.00
544,060
May 29, 2026
3,016.00
3,032.00
2,970.00
2,970.00
2,970.00
2,007,202
May 28, 2026
75.62
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
3,038.00
3,058.00
2,998.00
3,004.00
3,004.00
501,319
May 27, 2026
3,104.00
3,122.00
3,080.00
3,114.00
3,113.24
827,613
May 26, 2026
3,152.00
3,176.00
3,132.00
3,136.00
3,135.24
686,655
May 22, 2026
3,090.00
3,148.00
3,070.00
3,128.00
3,127.24
880,041
May 21, 2026
3,062.00
3,121.60
3,050.00
3,100.00
3,099.25
859,916
May 20, 2026
2,988.00
3,160.00
2,988.00
3,080.00
3,079.25
1,586,957
May 19, 2026
2,952.00
3,024.00
2,952.00
3,012.00
3,011.27
745,995
May 18, 2026
2,876.00
2,956.00
2,844.00
2,940.00
2,939.29
696,744
May 15, 2026
3,110.00
3,110.00
2,880.00
2,882.00
2,881.30
1,666,517
May 14, 2026
3,126.00
3,160.00
3,126.00
3,134.00
3,133.24
398,008
May 13, 2026
3,124.00
3,164.00
3,102.00
3,108.00
3,107.25
439,236
May 12, 2026
3,130.00
3,134.00
3,100.00
3,128.00
3,127.24
494,035
May 11, 2026
3,138.00
3,156.00
3,108.00
3,152.00
3,151.23
646,380
May 8, 2026
3,113.00
3,195.00
3,100.00
3,133.00
3,132.24
506,785
May 7, 2026
3,214.00
3,215.00
3,117.00
3,133.00
3,132.24
605,611
May 6, 2026
3,155.00
3,219.26
3,135.00
3,219.00
3,218.22
895,815
May 5, 2026
3,173.00
3,241.00
3,122.00
3,143.00
3,142.24
855,484
May 1, 2026
3,240.00
3,244.12
3,148.00
3,197.00
3,196.22
910,436
Apr 30, 2026
3,055.00
3,335.00
3,043.85
3,269.00
3,268.21
2,494,138
Apr 29, 2026
3,119.00
3,137.00
3,025.00
3,047.00
3,046.26
758,153
Apr 28, 2026
3,140.00
3,149.00
3,117.00
3,129.00
3,128.24
1,139,086
Apr 27, 2026
3,142.00
3,152.00
3,112.00
3,132.00
3,131.24
685,291
Apr 24, 2026
3,138.00
3,194.00
3,135.00
3,153.00
3,152.23
1,363,028
Apr 23, 2026
3,096.00
3,160.00
3,078.00
3,149.00
3,148.24
570,319
Apr 22, 2026
3,094.00
3,122.00
3,094.00
3,116.00
3,115.24
696,668
Apr 21, 2026
3,178.00
3,187.00
3,095.00
3,095.00
3,094.25
602,696
Apr 20, 2026
3,190.00
3,190.00
3,147.00
3,170.00
3,169.23
502,706
Apr 17, 2026
3,175.00
3,175.00
3,103.50
3,151.00
3,150.23
1,361,236
Apr 16, 2026
3,178.00
3,220.00
3,151.00
3,169.00
3,168.23
461,834
Apr 15, 2026
3,191.00
3,196.00
3,145.00
3,168.00
3,167.23
462,734
Apr 14, 2026
3,192.00
3,210.00
3,165.00
3,192.00
3,191.22
487,212
Apr 13, 2026
3,242.00
3,251.00
3,168.00
3,184.00
3,183.23
505,748
Apr 10, 2026
3,226.00
3,262.00
3,218.00
3,255.00
3,254.21
1,144,868
Apr 9, 2026
3,208.00
3,258.00
3,205.00
3,252.00
3,251.21
396,998
Apr 8, 2026
3,196.00
3,237.00
3,183.00
3,192.00
3,191.22
713,247
Apr 7, 2026
3,168.00
3,191.00
3,140.00
3,164.00
3,163.23
367,870
Apr 2, 2026
3,137.00
3,201.00
3,127.00
3,177.00
3,176.23
825,355
Apr 1, 2026
3,119.00
3,162.00
3,112.00
3,143.00
3,142.24
426,593
Mar 31, 2026
3,085.00
3,124.00
3,075.00
3,090.00
3,089.25
578,943
Mar 30, 2026
3,003.00
3,089.00
3,001.10
3,088.00
3,087.25
770,472
Mar 27, 2026
2,990.00
3,016.00
2,952.00
2,995.00
2,994.27
674,312
Mar 26, 2026
2,966.00
2,996.00
2,962.00
2,988.00
2,987.27
469,609
Mar 25, 2026
2,928.00
2,993.00
2,928.00
2,983.72
2,983.00
480,547
Mar 24, 2026
2,953.00
2,965.00
2,913.00
2,919.00
2,918.29
434,339
Mar 23, 2026
2,902.00
2,975.00
2,866.00
2,923.00
2,922.29
760,965
Mar 20, 2026
3,023.00
3,049.00
2,944.00
2,958.00
2,957.28
2,174,790
Mar 19, 2026
3,093.00
3,104.00
2,999.00
2,999.00
2,998.27
789,884
Mar 18, 2026
3,180.00
3,187.00
3,097.00
3,116.00
3,115.24
439,779
Mar 17, 2026
3,159.00
3,218.00
3,146.00
3,177.00
3,176.23
543,573
Mar 16, 2026
3,142.00
3,199.00
3,116.00
3,146.00
3,145.24
279,185
Mar 13, 2026
3,180.00
3,215.00
3,142.00
3,158.00
3,157.23
335,839
Mar 12, 2026
3,087.00
3,169.00
3,080.00
3,169.00
3,168.23
462,157
Mar 11, 2026
3,097.00
3,122.00
3,069.00
3,087.00
3,086.25
715,035
Mar 10, 2026
3,109.00
3,133.00
3,091.00
3,091.00
3,090.25
509,041
Mar 9, 2026
3,103.00
3,105.00
3,039.00
3,076.00
3,075.25
788,063
Mar 6, 2026
3,186.00
3,215.00
3,126.00
3,126.00
3,125.24
875,736
Mar 5, 2026
3,192.00
3,248.00
3,175.00
3,194.00
3,193.22
493,591
Mar 4, 2026
3,177.00
3,220.00
3,168.68
3,194.00
3,193.22
625,784
Mar 3, 2026
3,206.00
3,239.00
3,156.00
3,169.00
3,168.23
703,855
Mar 2, 2026
3,262.00
3,298.00
3,257.00
3,273.00
3,272.21
724,284
Feb 27, 2026
3,232.00
3,292.00
3,213.00
3,280.00
3,279.20
1,074,976
Feb 26, 2026
3,206.00
3,231.00
3,191.00
3,230.00
3,229.22
475,247
Feb 25, 2026
3,178.00
3,212.00
3,155.00
3,206.00
3,205.22
521,294
Feb 24, 2026
3,154.00
3,217.00
3,150.00
3,202.00
3,201.22
511,524
Feb 23, 2026
3,155.00
3,169.00
3,121.00
3,152.00
3,151.23
667,372
Feb 20, 2026
3,127.00
3,158.00
3,119.00
3,142.00
3,141.24
571,587
Feb 19, 2026
3,150.00
3,167.00
3,111.00
3,129.00
3,128.24
1,311,723
Feb 18, 2026
3,211.00
3,252.00
3,158.00
3,158.00
3,157.23
647,579
Feb 17, 2026
3,225.00
3,268.00
3,190.00
3,220.00
3,219.22
396,372
Feb 16, 2026
3,193.00
3,229.32
3,165.86
3,212.00
3,211.22
380,999
Feb 13, 2026
3,169.00
3,221.00
3,132.00
3,202.00
3,201.22
514,297
Feb 12, 2026
3,081.00
3,170.00
3,029.00
3,170.00
3,169.23
635,276
Feb 11, 2026
3,036.00
3,103.00
3,013.00
3,083.00
3,082.25
1,020,538
Feb 10, 2026
2,957.00
3,029.00
2,949.00
3,012.00
3,011.27
631,231
Feb 9, 2026
2,984.00
2,984.00
2,900.00
2,947.00
2,946.28
722,388
Feb 6, 2026
2,981.00
3,007.00
2,976.00
2,981.00
2,980.28
739,775
Feb 5, 2026
2,999.00
3,005.00
2,943.00
2,996.00
2,995.27
485,232
Feb 4, 2026
2,956.00
3,052.00
2,949.00
3,004.00
3,003.27
768,741
Feb 3, 2026
2,917.00
2,943.00
2,899.00
2,943.00
2,942.29
510,594
Feb 2, 2026
2,939.00
2,965.00
2,916.00
2,928.00
2,927.29
451,910
Jan 30, 2026
2,932.00
2,949.00
2,921.00
2,928.00
2,927.29
591,415
Jan 29, 2026
2,920.00
2,939.00
2,902.00
2,935.00
2,934.29
1,351,252
Jan 28, 2026
2,901.00
2,932.00
2,885.00
2,932.00
2,931.29
406,119
Jan 27, 2026
2,866.00
2,901.00
2,837.00
2,901.00
2,900.30
564,794
Jan 26, 2026
2,832.00
2,868.95
2,819.00
2,855.00
2,854.31
370,854
Jan 23, 2026
2,822.00
2,843.00
2,797.00
2,814.00
2,813.32
385,727
Jan 22, 2026
2,873.00
2,898.00
2,794.00
2,830.00
2,829.31
691,040
Jan 21, 2026
2,849.00
2,873.00
2,836.00
2,856.00
2,855.31
286,587
Jan 20, 2026
2,879.00
2,917.00
2,847.00
2,847.00
2,846.31
352,712
Jan 19, 2026
2,834.00
2,892.00
2,832.44
2,874.00
2,873.30
788,882
Jan 16, 2026
2,819.00
2,835.00
2,800.00
2,835.00
2,834.31
3,292,431
Jan 15, 2026
2,778.00
2,831.00
2,768.00
2,819.00
2,818.32
777,706
Jan 14, 2026
2,760.00
2,779.00
2,729.00
2,779.00
2,778.33
571,665
Jan 13, 2026
2,805.00
2,809.00
2,746.00
2,748.00
2,747.33
490,375
Jan 12, 2026
2,891.00
2,903.00
2,812.00
2,821.00
2,820.31
481,230
Jan 9, 2026
2,882.00
2,908.00
2,859.00
2,907.00
2,906.29
479,892
Jan 8, 2026
2,912.00
2,916.00
2,878.00
2,890.00
2,889.30
342,236
Jan 7, 2026
2,855.00
2,896.00
2,842.00
2,885.00
2,884.30
454,451
Jan 6, 2026
2,810.00
2,885.00
2,793.00
2,838.00
2,837.31
457,971
Jan 5, 2026
2,826.00
2,827.00
2,754.00
2,809.00
2,808.32
612,597
Jan 2, 2026
2,794.00
2,814.00
2,779.00
2,813.00
2,812.32
245,576
Dec 31, 2025
2,803.00
2,808.00
2,789.00
2,789.00
2,788.32
495,944
Dec 30, 2025
2,771.00
2,807.00
2,757.00
2,807.00
2,806.32
268,988
Dec 29, 2025
2,739.00
2,774.00
2,723.00
2,774.00
2,773.33
276,965
Dec 24, 2025
2,743.00
2,752.00
2,731.00
2,743.00
2,742.33
47,836
Dec 23, 2025
2,761.00
2,763.00
2,737.00
2,743.00
2,742.33
201,972
Dec 22, 2025
2,720.00
2,743.00
2,712.00
2,743.00
2,742.33
630,498
Dec 19, 2025
2,772.00
2,775.00
2,738.00
2,757.00
2,756.33
1,397,477
Dec 18, 2025
2,780.00
2,782.00
2,754.00
2,765.00
2,764.33
808,379
Dec 17, 2025
2,711.00
2,783.00
2,706.00
2,769.00
2,768.33
567,928
Dec 16, 2025
2,713.00
2,713.00
2,690.00
2,702.00
2,701.34
626,220
Dec 15, 2025
2,705.00
2,716.00
2,696.00
2,701.00
2,700.34
282,404
Dec 12, 2025
2,686.00
2,699.00
2,677.00
2,699.00
2,698.34
452,282
Dec 11, 2025
2,691.00
2,707.00
2,666.00
2,694.00
2,693.35
295,170
Dec 10, 2025
2,736.00
2,745.00
2,696.00
2,711.00
2,710.34
358,959
Dec 9, 2025
2,749.00
2,780.21
2,737.00
2,748.00
2,747.33
418,756
Dec 8, 2025
2,761.00
2,770.00
2,745.70
2,752.00
2,751.33
252,757
Dec 5, 2025
2,797.00
2,807.00
2,769.00
2,769.00
2,768.33
2,144,508
Dec 4, 2025
2,808.00
2,816.00
2,788.00
2,816.00
2,815.32
1,152,164
Dec 3, 2025
2,818.00
2,823.00
2,785.00
2,810.00
2,809.32
415,017
Dec 2, 2025
2,822.00
2,833.00
2,806.30
2,809.00
2,808.32
492,336
Dec 1, 2025
2,820.00
2,821.00
2,800.00
2,817.00
2,816.32
401,463
Nov 28, 2025
2,826.00
2,833.00
2,812.00
2,818.00
2,817.32
2,150,556
Nov 27, 2025
50.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
2,813.00
2,838.00
2,795.00
2,827.00
2,826.31
412,732
Nov 26, 2025
2,786.00
2,858.00
2,381.00
2,852.00
2,850.80
1,902,733
Nov 25, 2025
2,808.00
2,808.00
2,758.00
2,808.00
2,806.82
611,564
Nov 24, 2025
2,763.00
2,805.00
2,752.07
2,800.00
2,798.83
4,130,397
Nov 21, 2025
2,738.00
2,793.00
2,734.00
2,772.00
2,770.84
1,010,866
Nov 20, 2025
2,692.00
2,737.50
2,679.00
2,718.00
2,716.86
405,418
Nov 19, 2025
2,699.00
2,735.91
2,659.00
2,685.00
2,683.87
526,040
Nov 18, 2025
2,749.00
2,761.00
2,715.00
2,715.00
2,713.86
463,334
Nov 17, 2025
2,747.00
2,762.00
2,732.00
2,744.00
2,742.85
278,296
Nov 14, 2025
2,755.00
2,764.00
2,716.00
2,743.00
2,741.85
439,620
Nov 13, 2025
2,777.00
2,777.00
2,731.00
2,764.00
2,762.84
347,621
Nov 12, 2025
2,789.00
2,811.00
2,759.00
2,771.00
2,769.84
1,557,900
Nov 11, 2025
2,814.00
2,826.00
2,787.00
2,787.00
2,785.83
423,970
Nov 10, 2025
2,811.00
2,818.00
2,774.00
2,795.00
2,793.83
796,767
Nov 7, 2025
2,818.00
2,829.00
2,800.00
2,819.00
2,817.82
344,505
Nov 6, 2025
2,826.00
2,847.00
2,793.00
2,827.00
2,825.81
700,570
Nov 5, 2025
2,783.00
2,820.00
2,765.00
2,818.00
2,816.82
411,060
Nov 4, 2025
2,737.00
2,779.00
2,737.00
2,770.00
2,768.84
925,441
Nov 3, 2025
2,767.00
2,775.00
2,719.00
2,747.00
2,745.85
686,421
Oct 31, 2025
2,777.00
2,793.00
2,767.52
2,781.00
2,779.83
462,507
Oct 30, 2025
2,793.00
2,800.00
2,769.63
2,780.00
2,778.83
485,249
