LSE - Delayed Quote
GBp
The Beauty Tech Group plc (TBTG.L)
494.00
-2.00
(-0.40%)
At close: October 30 at 5:15:00 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
|
492.00 | 502.90 | 489.58 | 494.00 | 494.00 | 621,040 |
|
Oct 29, 2026
|
488.00 | 496.00 | 477.00 | 496.00 | 496.00 | 840,020 |
|
Oct 28, 2026
|
485.00 | 499.00 | 481.00 | 481.00 | 481.00 | 645,299 |
|
Oct 27, 2026
|
484.00 | 498.00 | 483.00 | 487.00 | 487.00 | 504,567 |
|
Oct 26, 2026
|
475.00 | 489.00 | 473.00 | 486.00 | 486.00 | 459,222 |
|
Oct 23, 2026
|
473.00 | 479.00 | 468.00 | 476.00 | 476.00 | 296,019 |
|
Oct 22, 2026
|
488.00 | 488.00 | 470.00 | 470.00 | 470.00 | 206,839 |
|
Oct 21, 2026
|
448.00 | 484.00 | 448.00 | 484.00 | 484.00 | 291,870 |
|
Oct 20, 2026
|
475.00 | 479.00 | 467.00 | 468.00 | 468.00 | 378,547 |
|
Oct 19, 2026
|
479.00 | 485.00 | 466.00 | 477.00 | 477.00 | 518,384 |
|
Oct 16, 2026
|
479.00 | 487.00 | 475.00 | 479.00 | 479.00 | 317,284 |
|
Oct 15, 2026
|
450.00 | 480.00 | 450.00 | 472.00 | 472.00 | 392,992 |
|
Oct 14, 2026
|
449.00 | 467.00 | 447.10 | 460.00 | 460.00 | 1,387,123 |
|
Oct 13, 2026
|
460.00 | 460.00 | 440.00 | 450.00 | 450.00 | 886,429 |
|
Oct 12, 2026
|
442.00 | 458.00 | 433.00 | 441.00 | 441.00 | 445,980 |
|
Oct 9, 2026
|
470.00 | 470.00 | 422.00 | 432.00 | 432.00 | 2,978,814 |
|
Oct 8, 2026
|
475.00 | 475.00 | 462.24 | 470.00 | 470.00 | 468,566 |
|
Oct 7, 2026
|
490.00 | 490.00 | 468.00 | 469.00 | 469.00 | 249,322 |
|
Oct 6, 2026
|
470.00 | 485.00 | 461.00 | 485.00 | 485.00 | 1,358,549 |
|
Oct 5, 2026
|
491.00 | 491.00 | 461.00 | 469.00 | 469.00 | 206,830 |
|
Oct 2, 2026
|
478.00 | 480.00 | 465.00 | 470.00 | 470.00 | 293,241 |
|
Oct 1, 2026
|
466.00 | 490.00 | 400.00 | 470.00 | 470.00 | 1,423,179 |
|
Sep 30, 2026
|
477.00 | 484.00 | 463.00 | 465.00 | 465.00 | 773,049 |
|
Sep 29, 2026
|
465.00 | 470.32 | 453.00 | 467.00 | 467.00 | 248,393 |
|
Sep 28, 2026
|
475.00 | 477.00 | 450.55 | 454.00 | 454.00 | 74,903 |
|
Sep 25, 2026
|
450.00 | 466.00 | 447.00 | 464.00 | 464.00 | 1,155,499 |
|
Sep 24, 2026
|
438.00 | 454.00 | 436.00 | 445.00 | 445.00 | 1,009,174 |
|
Sep 23, 2026
|
431.00 | 449.00 | 427.00 | 440.00 | 440.00 | 761,206 |
|
Sep 22, 2026
|
443.00 | 445.00 | 426.00 | 429.00 | 429.00 | 281,682 |
|
Sep 21, 2026
|
409.00 | 434.00 | 409.00 | 430.00 | 430.00 | 1,075,325 |
|
Sep 18, 2026
|
398.00 | 430.00 | 391.00 | 402.00 | 402.00 | 906,204 |
|
Sep 17, 2026
|
380.00 | 414.00 | 379.00 | 392.00 | 392.00 | 2,384,848 |
|
Sep 16, 2026
|
346.00 | 357.75 | 342.00 | 350.00 | 350.00 | 818,704 |
|
Sep 15, 2026
|
353.00 | 361.00 | 340.00 | 348.00 | 348.00 | 276,940 |
|
Sep 14, 2026
|
350.00 | 360.00 | 345.00 | 355.00 | 355.00 | 147,708 |
|
Sep 11, 2026
|
338.00 | 351.28 | 338.00 | 350.00 | 350.00 | 86,362 |
|
Sep 10, 2026
|
359.00 | 359.00 | 337.50 | 340.00 | 340.00 | 129,210 |
|
Sep 9, 2026
|
337.00 | 355.00 | 335.00 | 351.00 | 351.00 | 361,135 |
|
Sep 8, 2026
|
327.00 | 346.00 | 311.00 | 340.00 | 340.00 | 1,153,058 |
|
Sep 7, 2026
|
335.00 | 335.00 | 311.00 | 322.00 | 322.00 | 305,372 |
|
Sep 4, 2026
|
325.00 | 343.00 | 320.00 | 328.00 | 328.00 | 606,024 |
|
Sep 3, 2026
|
341.00 | 341.00 | 320.00 | 325.00 | 325.00 | 252,323 |
|
Sep 2, 2026
|
355.00 | 355.00 | 324.00 | 325.00 | 325.00 | 644,847 |
|
Sep 1, 2026
|
342.00 | 359.00 | 336.00 | 340.00 | 340.00 | 161,509 |
|
Aug 28, 2026
|
339.00 | 350.00 | 337.00 | 342.00 | 342.00 | 182,831 |
|
Aug 27, 2026
|
345.00 | 348.00 | 336.00 | 340.00 | 340.00 | 175,470 |
|
Aug 26, 2026
|
340.00 | 358.00 | 336.00 | 342.00 | 342.00 | 193,927 |
|
Aug 25, 2026
|
342.00 | 343.00 | 333.00 | 338.00 | 338.00 | 146,836 |
|
Aug 24, 2026
|
354.00 | 354.00 | 328.88 | 340.00 | 340.00 | 258,819 |
|
Aug 21, 2026
|
345.00 | 359.00 | 336.00 | 340.00 | 340.00 | 55,684 |
|
Aug 20, 2026
|
360.00 | 360.00 | 346.00 | 346.00 | 346.00 | 76,284 |
|
Aug 19, 2026
|
352.00 | 362.00 | 352.00 | 354.00 | 354.00 | 53,568 |
|
Aug 18, 2026
|
363.00 | 373.00 | 358.00 | 360.00 | 360.00 | 136,842 |
|
Aug 17, 2026
|
375.00 | 375.00 | 345.00 | 361.00 | 361.00 | 389,331 |
|
Aug 14, 2026
|
356.00 | 374.00 | 352.00 | 368.00 | 368.00 | 319,325 |
|
Aug 13, 2026
|
379.00 | 382.00 | 350.00 | 360.00 | 360.00 | 307,052 |
|
Aug 12, 2026
|
360.00 | 379.00 | 352.00 | 360.00 | 360.00 | 49,514 |
|
Aug 11, 2026
|
371.00 | 379.00 | 354.60 | 363.00 | 363.00 | 236,471 |
|
Aug 10, 2026
|
366.00 | 374.00 | 356.00 | 360.00 | 360.00 | 138,338 |
|
Aug 7, 2026
|
355.00 | 369.00 | 345.00 | 365.00 | 365.00 | 1,563,650 |
|
Aug 6, 2026
|
356.00 | 365.00 | 350.00 | 354.00 | 354.00 | 139,468 |
|
Aug 5, 2026
|
351.00 | 364.50 | 344.02 | 355.00 | 355.00 | 370,359 |
|
Aug 4, 2026
|
353.00 | 354.00 | 349.00 | 350.00 | 350.00 | 82,352 |
|
Aug 3, 2026
|
355.00 | 355.00 | 346.00 | 352.00 | 352.00 | 124,428 |
|
Jul 31, 2026
|
356.00 | 356.00 | 348.00 | 353.00 | 353.00 | 427,403 |
|
Jul 30, 2026
|
350.00 | 356.00 | 345.00 | 348.00 | 348.00 | 195,396 |
|
Jul 29, 2026
|
365.00 | 365.00 | 350.00 | 354.00 | 354.00 | 304,060 |
|
Jul 28, 2026
|
364.00 | 368.00 | 356.00 | 359.00 | 359.00 | 269,961 |
|
Jul 27, 2026
|
356.00 | 369.00 | 351.00 | 360.00 | 360.00 | 890,079 |
|
Jul 24, 2026
|
353.00 | 362.00 | 348.55 | 349.00 | 349.00 | 512,813 |
|
Jul 23, 2026
|
359.00 | 360.00 | 352.00 | 354.00 | 354.00 | 72,357 |
|
Jul 22, 2026
|
360.00 | 360.00 | 352.00 | 355.00 | 355.00 | 158,304 |
|
Jul 21, 2026
|
359.00 | 366.00 | 341.00 | 360.00 | 360.00 | 331,420 |
|
Jul 20, 2026
|
350.00 | 359.00 | 346.00 | 354.00 | 354.00 | 74,429 |
|
Jul 17, 2026
|
352.00 | 367.00 | 350.00 | 354.00 | 354.00 | 70,431 |
|
Jul 16, 2026
|
355.00 | 364.00 | 350.00 | 352.00 | 352.00 | 42,085 |
|
Jul 15, 2026
|
355.00 | 367.00 | 348.00 | 355.00 | 355.00 | 207,681 |
|
Jul 14, 2026
|
370.00 | 370.00 | 347.75 | 354.00 | 354.00 | 177,000 |
|
Jul 13, 2026
|
360.00 | 370.00 | 350.00 | 361.00 | 361.00 | 59,926 |
|
Jul 10, 2026
|
351.00 | 364.00 | 349.20 | 356.00 | 356.00 | 283,939 |
|
Jul 9, 2026
|
369.00 | 369.00 | 349.00 | 350.00 | 350.00 | 50,358 |
|
Jul 8, 2026
|
365.00 | 370.00 | 349.66 | 355.00 | 355.00 | 221,271 |
|
Jul 7, 2026
|
360.00 | 370.00 | 353.02 | 355.00 | 355.00 | 996,089 |
|
Jul 6, 2026
|
349.00 | 358.00 | 329.00 | 333.00 | 333.00 | 85,884 |
|
Jul 3, 2026
|
340.00 | 352.00 | 326.00 | 346.00 | 346.00 | 261,520 |
|
Jul 2, 2026
|
340.00 | 345.00 | 323.00 | 332.00 | 332.00 | 40,299 |
|
Jul 1, 2026
|
347.00 | 348.00 | 323.00 | 340.00 | 340.00 | 43,169 |
|
Jun 30, 2026
|
335.00 | 359.00 | 335.00 | 337.00 | 337.00 | 68,458 |
|
Jun 29, 2026
|
346.00 | 362.00 | 333.93 | 337.00 | 337.00 | 283,227 |
|
Jun 26, 2026
|
350.00 | 350.00 | 277.67 | 346.00 | 346.00 | 468,217 |
|
Jun 25, 2026
|
344.00 | 369.00 | 341.00 | 349.00 | 349.00 | 546,134 |
|
Jun 24, 2026
|
345.00 | 355.00 | 340.00 | 347.00 | 347.00 | 374,426 |
|
Jun 23, 2026
|
345.00 | 367.00 | 330.00 | 346.00 | 346.00 | 137,498 |
|
Jun 22, 2026
|
355.00 | 370.00 | 343.00 | 345.00 | 345.00 | 20,531 |
|
Jun 19, 2026
|
349.00 | 365.00 | 347.00 | 348.00 | 348.00 | 49,093 |
|
Jun 18, 2026
|
340.00 | 359.00 | 340.00 | 349.00 | 349.00 | 8,364 |
|
Jun 17, 2026
|
340.00 | 360.00 | 340.00 | 351.00 | 351.00 | 394,333 |
|
Jun 16, 2026
|
360.00 | 364.00 | 346.00 | 350.00 | 350.00 | 247,902 |
|
Jun 15, 2026
|
350.00 | 370.00 | 350.00 | 356.00 | 356.00 | 61,820 |
|
Jun 12, 2026
|
344.00 | 362.12 | 343.00 | 356.00 | 356.00 | 250,347 |
|
Jun 11, 2026
|
343.00 | 369.00 | 342.00 | 342.00 | 342.00 | 25,246 |
|
Jun 10, 2026
|
356.00 | 360.00 | 335.00 | 341.00 | 341.00 | 32,006 |
|
Jun 9, 2026
|
359.00 | 359.00 | 344.00 | 356.00 | 356.00 | 25,039 |
|
Jun 8, 2026
|
360.00 | 360.00 | 339.00 | 346.00 | 346.00 | 934,927 |
|
Jun 5, 2026
|
344.00 | 383.00 | 333.20 | 355.00 | 355.00 | 82,976 |
|
Jun 4, 2026
|
331.00 | 347.00 | 330.00 | 330.00 | 330.00 | 218,409 |
|
Jun 3, 2026
|
342.00 | 347.63 | 335.00 | 337.00 | 337.00 | 76,071 |
|
Jun 2, 2026
|
335.00 | 346.00 | 330.00 | 343.00 | 343.00 | 59,887 |
|
Jun 1, 2026
|
330.00 | 349.00 | 324.00 | 335.00 | 335.00 | 32,719 |
|
May 29, 2026
|
320.00 | 330.00 | 314.00 | 327.00 | 327.00 | 35,150 |
|
May 28, 2026
|
324.00 | 345.60 | 309.45 | 320.00 | 320.00 | 190,523 |
|
May 27, 2026
|
349.00 | 357.15 | 321.00 | 325.00 | 325.00 | 55,605 |
|
May 26, 2026
|
339.00 | 348.00 | 324.92 | 343.00 | 343.00 | 214,778 |
|
May 22, 2026
|
321.00 | 349.00 | 320.64 | 333.00 | 333.00 | 148,112 |
|
May 21, 2026
|
327.00 | 337.00 | 320.00 | 320.00 | 320.00 | 14,593 |
|
May 20, 2026
|
330.00 | 340.00 | 326.00 | 326.00 | 326.00 | 55,753 |
|
May 19, 2026
|
327.00 | 336.00 | 325.00 | 327.00 | 327.00 | 14,622 |
|
May 18, 2026
|
327.00 | 336.00 | 327.00 | 327.00 | 327.00 | 51,188 |
|
May 15, 2026
|
342.00 | 346.00 | 320.00 | 320.00 | 320.00 | 158,116 |
|
May 14, 2026
|
333.00 | 341.00 | 324.00 | 324.00 | 324.00 | 120,977 |
|
May 13, 2026
|
320.00 | 331.00 | 312.80 | 327.00 | 327.00 | 227,497 |
|
May 12, 2026
|
323.00 | 329.00 | 307.00 | 307.00 | 307.00 | 484,006 |
|
May 11, 2026
|
327.00 | 333.00 | 307.00 | 320.00 | 320.00 | 58,795 |
|
May 8, 2026
|
320.00 | 330.00 | 313.00 | 326.00 | 326.00 | 3,231,337 |
|
May 7, 2026
|
300.00 | 319.09 | 300.00 | 314.00 | 314.00 | 1,888,643 |
|
May 6, 2026
|
304.00 | 319.00 | 304.00 | 310.00 | 310.00 | 20,341 |
|
May 5, 2026
|
300.00 | 320.00 | 300.00 | 300.00 | 300.00 | 4,052 |
|
May 1, 2026
|
310.00 | 320.00 | 300.00 | 309.00 | 309.00 | 137,705 |
|
Apr 30, 2026
|
313.00 | 320.00 | 310.00 | 310.00 | 310.00 | 21,269 |
|
Apr 29, 2026
|
310.00 | 320.00 | 305.00 | 317.00 | 317.00 | 409,612 |
|
Apr 28, 2026
|
310.00 | 319.00 | 306.00 | 311.00 | 311.00 | 116,884 |
|
Apr 27, 2026
|
314.00 | 320.00 | 306.00 | 310.00 | 310.00 | 1,638,035 |
|
Apr 24, 2026
|
305.00 | 327.00 | 295.00 | 320.00 | 320.00 | 61,274 |
|
Apr 23, 2026
|
312.00 | 319.00 | 300.00 | 314.00 | 314.00 | 82,357 |
|
Apr 22, 2026
|
320.00 | 320.00 | 305.00 | 314.00 | 314.00 | 636,537 |
|
Apr 21, 2026
|
307.00 | 320.00 | 307.00 | 307.00 | 307.00 | 162,523 |
|
Apr 20, 2026
|
320.00 | 320.00 | 302.00 | 305.00 | 305.00 | 20,329 |
|
Apr 17, 2026
|
306.00 | 311.85 | 300.05 | 305.00 | 305.00 | 225,181 |
|
Apr 16, 2026
|
327.00 | 337.92 | 305.00 | 305.00 | 305.00 | 888,487 |
|
Apr 15, 2026
|
305.00 | 320.00 | 282.00 | 315.00 | 315.00 | 768,363 |
|
Apr 14, 2026
|
305.00 | 320.00 | 294.00 | 305.00 | 305.00 | 153,175 |
|
Apr 13, 2026
|
299.00 | 307.00 | 281.00 | 302.00 | 302.00 | 42,242 |
|
Apr 10, 2026
|
290.00 | 303.00 | 281.00 | 303.00 | 303.00 | 50,966 |
|
Apr 9, 2026
|
276.00 | 278.00 | 271.50 | 275.00 | 275.00 | 31,465 |
|
Apr 8, 2026
|
260.00 | 276.00 | 259.00 | 276.00 | 276.00 | 355,573 |
|
Apr 7, 2026
|
245.00 | 260.00 | 245.00 | 258.00 | 258.00 | 24,187 |
|
Apr 2, 2026
|
255.00 | 255.00 | 240.00 | 245.00 | 245.00 | 79,927 |
|
Apr 1, 2026
|
240.00 | 251.00 | 240.00 | 249.00 | 249.00 | 88,491 |
|
Mar 31, 2026
|
240.00 | 242.75 | 234.00 | 240.00 | 240.00 | 293,130 |
|
Mar 30, 2026
|
245.00 | 255.00 | 231.00 | 237.00 | 237.00 | 143,615 |
|
Mar 27, 2026
|
245.00 | 255.00 | 235.00 | 241.00 | 241.00 | 51,384 |
|
Mar 26, 2026
|
246.00 | 254.00 | 242.00 | 248.00 | 248.00 | 761,599 |
|
Mar 25, 2026
|
246.00 | 251.00 | 243.00 | 243.00 | 243.00 | 597,340 |
|
Mar 24, 2026
|
238.00 | 250.07 | 238.00 | 243.00 | 243.00 | 286,367 |
|
Mar 23, 2026
|
250.00 | 260.00 | 220.00 | 241.00 | 241.00 | 347,923 |
|
Mar 20, 2026
|
265.00 | 273.00 | 248.00 | 255.00 | 255.00 | 129,883 |
|
Mar 19, 2026
|
270.00 | 271.87 | 270.00 | 270.00 | 270.00 | 25,736 |
|
Mar 18, 2026
|
276.00 | 293.00 | 261.87 | 270.00 | 270.00 | 39,498 |
|
Mar 17, 2026
|
276.00 | 293.00 | 276.00 | 276.00 | 276.00 | 13,889 |
|
Mar 16, 2026
|
282.00 | 302.00 | 276.00 | 280.00 | 280.00 | 15,416 |
|
Mar 13, 2026
|
282.00 | 288.10 | 282.00 | 282.00 | 282.00 | 59,017 |
|
Mar 12, 2026
|
282.00 | 289.00 | 282.00 | 285.00 | 285.00 | 94,209 |
|
Mar 11, 2026
|
283.00 | 300.00 | 282.00 | 285.00 | 285.00 | 50,750 |
|
Mar 10, 2026
|
280.00 | 288.00 | 280.00 | 285.00 | 285.00 | 9,695 |
|
Mar 9, 2026
|
283.00 | 299.00 | 276.36 | 287.00 | 287.00 | 109,481 |
|
Mar 6, 2026
|
293.00 | 299.00 | 286.00 | 296.00 | 296.00 | 225,980 |
|
Mar 5, 2026
|
300.00 | 300.00 | 281.00 | 289.00 | 289.00 | 147,291 |
|
Mar 4, 2026
|
300.00 | 300.00 | 283.00 | 292.00 | 292.00 | 47,112 |
|
Mar 3, 2026
|
284.00 | 299.00 | 263.90 | 287.00 | 287.00 | 57,103 |
|
Mar 2, 2026
|
285.00 | 300.00 | 285.00 | 285.00 | 285.00 | 4,501 |
|
Feb 27, 2026
|
300.00 | 309.00 | 290.00 | 292.00 | 292.00 | 22,497 |
|
Feb 26, 2026
|
285.00 | 309.00 | 285.00 | 296.00 | 296.00 | 40,724 |
|
Feb 25, 2026
|
285.00 | 309.00 | 285.00 | 294.00 | 294.00 | 36,396 |
|
Feb 24, 2026
|
300.00 | 305.00 | 283.70 | 298.00 | 298.00 | 90,586 |
|
Feb 23, 2026
|
306.00 | 315.00 | 301.00 | 301.00 | 301.00 | 37,185 |
|
Feb 20, 2026
|
310.00 | 314.00 | 301.00 | 305.00 | 305.00 | 29,774 |
|
Feb 19, 2026
|
314.00 | 314.00 | 302.00 | 314.00 | 314.00 | 32,936 |
|
Feb 18, 2026
|
300.00 | 315.00 | 300.00 | 310.00 | 310.00 | 27,626 |
|
Feb 17, 2026
|
316.00 | 316.00 | 301.00 | 305.00 | 305.00 | 22,409 |
|
Feb 16, 2026
|
323.00 | 323.00 | 314.00 | 316.00 | 316.00 | 22,229 |
|
Feb 13, 2026
|
320.00 | 323.00 | 311.52 | 312.00 | 312.00 | 27,163 |
|
Feb 12, 2026
|
313.00 | 322.00 | 312.00 | 317.00 | 317.00 | 28,980 |
|
Feb 11, 2026
|
320.00 | 323.00 | 314.00 | 315.00 | 315.00 | 43,561 |
|
Feb 10, 2026
|
312.00 | 323.00 | 311.00 | 318.00 | 318.00 | 1,151,489 |
|
Feb 9, 2026
|
315.00 | 323.00 | 312.00 | 316.00 | 316.00 | 42,315 |
|
Feb 6, 2026
|
313.00 | 323.00 | 310.56 | 311.00 | 311.00 | 6,507 |
|
Feb 5, 2026
|
322.00 | 322.00 | 310.00 | 315.00 | 315.00 | 25,245 |
|
Feb 4, 2026
|
325.00 | 329.00 | 311.00 | 321.00 | 321.00 | 183,291 |
|
Feb 3, 2026
|
328.00 | 328.00 | 310.00 | 314.00 | 314.00 | 997,933 |
|
Feb 2, 2026
|
330.00 | 330.00 | 313.00 | 314.00 | 314.00 | 70,656 |
|
Jan 30, 2026
|
329.00 | 329.00 | 323.00 | 327.00 | 327.00 | 753,143 |
|
Jan 29, 2026
|
317.00 | 327.00 | 315.00 | 323.00 | 323.00 | 309,617 |
|
Jan 28, 2026
|
316.00 | 319.00 | 313.45 | 314.00 | 314.00 | 256,131 |
|
Jan 27, 2026
|
317.00 | 317.00 | 307.00 | 315.00 | 315.00 | 185,987 |
|
Jan 26, 2026
|
313.00 | 316.00 | 308.00 | 314.00 | 314.00 | 231,221 |
|
Jan 23, 2026
|
314.00 | 316.00 | 310.00 | 311.00 | 311.00 | 76,866 |
|
Jan 22, 2026
|
304.00 | 315.00 | 304.00 | 313.00 | 313.00 | 71,828 |
|
Jan 21, 2026
|
309.00 | 317.00 | 305.75 | 310.00 | 310.00 | 134,774 |
|
Jan 20, 2026
|
312.00 | 316.00 | 302.55 | 308.00 | 308.00 | 62,080 |
|
Jan 19, 2026
|
314.00 | 317.00 | 303.00 | 313.00 | 313.00 | 38,255 |
|
Jan 16, 2026
|
310.00 | 317.00 | 308.00 | 314.00 | 314.00 | 20,087 |
|
Jan 15, 2026
|
309.00 | 316.00 | 309.00 | 314.00 | 314.00 | 150,568 |
|
Jan 14, 2026
|
310.00 | 316.00 | 308.80 | 316.00 | 316.00 | 23,972 |
|
Jan 13, 2026
|
314.00 | 316.00 | 306.00 | 310.00 | 310.00 | 142,444 |
|
Jan 12, 2026
|
310.00 | 315.00 | 291.00 | 315.00 | 315.00 | 130,093 |
|
Jan 9, 2026
|
306.00 | 315.00 | 306.00 | 310.00 | 310.00 | 313,348 |
|
Jan 8, 2026
|
316.00 | 320.00 | 299.00 | 305.00 | 305.00 | 3,051,397 |
|
Jan 7, 2026
|
283.00 | 299.00 | 283.00 | 292.00 | 292.00 | 17,386 |
|
Jan 6, 2026
|
295.00 | 299.00 | 282.00 | 290.00 | 290.00 | 83,523 |
|
Jan 5, 2026
|
295.00 | 299.00 | 283.00 | 294.00 | 294.00 | 89,873 |
|
Jan 2, 2026
|
297.00 | 299.00 | 281.00 | 290.00 | 290.00 | 64,901 |
|
Dec 31, 2025
|
290.00 | 292.00 | 280.00 | 290.00 | 290.00 | 38,250 |
|
Dec 30, 2025
|
284.00 | 291.00 | 280.00 | 290.00 | 290.00 | 8,009 |
|
Dec 29, 2025
|
290.00 | 291.00 | 274.00 | 280.00 | 280.00 | 14,028 |
|
Dec 24, 2025
|
280.00 | 286.90 | 280.00 | 285.00 | 285.00 | 6,782 |
|
Dec 23, 2025
|
290.00 | 298.00 | 279.00 | 284.00 | 284.00 | 148,163 |
|
Dec 22, 2025
|
280.00 | 290.00 | 268.00 | 285.00 | 285.00 | 46,720 |
|
Dec 19, 2025
|
280.00 | 295.00 | 275.00 | 275.00 | 275.00 | 866,403 |
|
Dec 18, 2025
|
285.00 | 295.00 | 271.00 | 289.00 | 289.00 | 113,075 |
|
Dec 17, 2025
|
285.00 | 294.00 | 281.00 | 284.00 | 284.00 | 54,708 |
|
Dec 16, 2025
|
270.00 | 299.00 | 270.00 | 299.00 | 299.00 | 41,916 |
|
Dec 15, 2025
|
272.00 | 280.00 | 272.00 | 279.00 | 279.00 | 106,080 |
|
Dec 12, 2025
|
272.00 | 278.00 | 269.00 | 278.00 | 278.00 | 197,410 |
|
Dec 11, 2025
|
270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 21,388 |
|
Dec 10, 2025
|
273.00 | 284.00 | 273.00 | 274.00 | 274.00 | 33,913 |
|
Dec 9, 2025
|
286.00 | 289.00 | 273.00 | 280.00 | 280.00 | 77,149 |
|
Dec 8, 2025
|
282.00 | 284.00 | 273.00 | 273.00 | 273.00 | 6,828 |
|
Dec 5, 2025
|
277.00 | 290.00 | 269.89 | 285.00 | 285.00 | 195,260 |
|
Dec 4, 2025
|
280.00 | 280.00 | 270.00 | 277.00 | 277.00 | 26,717 |
|
Dec 3, 2025
|
267.00 | 280.00 | 260.00 | 277.00 | 277.00 | 445,385 |
|
Dec 2, 2025
|
270.00 | 279.00 | 258.00 | 259.00 | 259.00 | 105,354 |
|
Dec 1, 2025
|
274.00 | 286.00 | 267.62 | 269.00 | 269.00 | 39,401 |
|
Nov 28, 2025
|
279.00 | 284.02 | 270.39 | 273.00 | 273.00 | 80,413 |
|
Nov 27, 2025
|
278.00 | 283.46 | 267.00 | 272.00 | 272.00 | 41,647 |
|
Nov 26, 2025
|
280.00 | 288.00 | 272.00 | 281.00 | 281.00 | 200,291 |
|
Nov 25, 2025
|
280.00 | 289.00 | 266.00 | 284.00 | 284.00 | 175,352 |
|
Nov 24, 2025
|
266.00 | 277.00 | 262.00 | 277.00 | 277.00 | 242,619 |
|
Nov 21, 2025
|
258.00 | 269.00 | 258.00 | 264.00 | 264.00 | 791,613 |
|
Nov 20, 2025
|
244.00 | 267.00 | 242.60 | 265.00 | 265.00 | 479,285 |
|
Nov 19, 2025
|
233.00 | 249.60 | 232.00 | 244.00 | 244.00 | 427,044 |
|
Nov 18, 2025
|
220.00 | 224.00 | 213.00 | 223.00 | 223.00 | 1,374,196 |
|
Nov 17, 2025
|
225.00 | 228.00 | 222.00 | 222.00 | 222.00 | 55,531 |
|
Nov 14, 2025
|
222.00 | 228.00 | 217.00 | 228.00 | 228.00 | 691,728 |
|
Nov 13, 2025
|
234.00 | 236.00 | 223.00 | 227.00 | 227.00 | 23,411 |
|
Nov 12, 2025
|
240.00 | 243.76 | 225.40 | 234.00 | 234.00 | 79,931 |
|
Nov 11, 2025
|
238.00 | 248.00 | 238.00 | 240.00 | 240.00 | 43,177 |
|
Nov 10, 2025
|
245.00 | 249.00 | 238.00 | 240.00 | 240.00 | 92,117 |
|
Nov 7, 2025
|
242.00 | 248.00 | 240.00 | 242.00 | 242.00 | 34,949 |
|
Nov 6, 2025
|
234.00 | 248.00 | 228.60 | 240.00 | 240.00 | 23,413 |
|
Nov 5, 2025
|
244.00 | 244.00 | 233.00 | 240.00 | 240.00 | 91,160 |
|
Nov 4, 2025
|
253.00 | 253.00 | 235.00 | 245.00 | 245.00 | 77,948 |
|
Nov 3, 2025
|
258.00 | 265.00 | 253.00 | 254.00 | 254.00 | 16,842 |
|
Oct 31, 2025
|
270.00 | 270.00 | 258.00 | 265.00 | 265.00 | 60,133 |
|
Oct 30, 2025
|
271.00 | 272.00 | 257.00 | 271.00 | 271.00 | 16,790 |
