LSE - Delayed Quote
GBp
Vistry Group PLC (VTY.L)
260.80
+4.00
(+1.56%)
At close: October 30 at 4:47:03 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
|
260.00 | 266.20 | 253.80 | 260.80 | 260.80 | 1,091,834 |
|
Oct 29, 2026
|
257.80 | 268.00 | 254.22 | 256.80 | 256.80 | 1,810,619 |
|
Oct 28, 2026
|
275.00 | 291.00 | 260.00 | 260.00 | 260.00 | 4,098,046 |
|
Oct 27, 2026
|
257.00 | 278.00 | 254.00 | 276.20 | 276.20 | 3,565,812 |
|
Oct 26, 2026
|
255.60 | 260.00 | 249.40 | 255.20 | 255.20 | 987,478 |
|
Oct 23, 2026
|
248.80 | 258.00 | 246.68 | 253.40 | 253.40 | 1,966,632 |
|
Oct 22, 2026
|
247.60 | 248.40 | 240.00 | 248.40 | 248.40 | 1,013,801 |
|
Oct 21, 2026
|
240.00 | 246.40 | 238.25 | 244.40 | 244.40 | 1,331,220 |
|
Oct 20, 2026
|
232.40 | 244.40 | 227.00 | 243.00 | 243.00 | 3,916,997 |
|
Oct 19, 2026
|
235.00 | 238.60 | 228.00 | 229.80 | 229.80 | 931,574 |
|
Oct 16, 2026
|
242.60 | 243.20 | 232.80 | 237.80 | 237.80 | 1,008,778 |
|
Oct 15, 2026
|
230.80 | 241.40 | 227.60 | 240.00 | 240.00 | 1,493,526 |
|
Oct 14, 2026
|
224.20 | 234.80 | 222.20 | 227.40 | 227.40 | 1,377,256 |
|
Oct 13, 2026
|
218.80 | 230.20 | 218.80 | 221.20 | 221.20 | 2,267,008 |
|
Oct 12, 2026
|
221.00 | 224.60 | 217.40 | 218.80 | 218.80 | 1,129,752 |
|
Oct 9, 2026
|
222.20 | 227.40 | 216.00 | 218.80 | 218.80 | 1,941,702 |
|
Oct 8, 2026
|
223.80 | 223.80 | 216.00 | 217.20 | 217.20 | 2,837,077 |
|
Oct 7, 2026
|
233.60 | 241.00 | 224.60 | 224.60 | 224.60 | 2,394,717 |
|
Oct 6, 2026
|
240.20 | 243.80 | 233.80 | 236.60 | 236.60 | 4,366,578 |
|
Oct 5, 2026
|
246.80 | 248.00 | 235.00 | 238.80 | 238.80 | 1,862,476 |
|
Oct 2, 2026
|
255.20 | 256.40 | 241.60 | 241.60 | 241.60 | 1,559,119 |
|
Oct 1, 2026
|
259.00 | 261.00 | 246.00 | 250.00 | 250.00 | 2,798,518 |
|
Sep 30, 2026
|
265.00 | 271.00 | 254.80 | 257.80 | 257.80 | 2,218,179 |
|
Sep 29, 2026
|
288.20 | 288.20 | 264.20 | 264.20 | 264.20 | 2,205,443 |
|
Sep 28, 2026
|
300.00 | 319.00 | 279.10 | 286.60 | 286.60 | 6,509,776 |
|
Sep 25, 2026
|
268.80 | 270.00 | 253.00 | 259.00 | 259.00 | 2,994,424 |
|
Sep 24, 2026
|
241.00 | 269.00 | 237.20 | 259.60 | 259.60 | 7,760,558 |
|
Sep 23, 2026
|
275.00 | 278.40 | 263.00 | 268.00 | 268.00 | 2,287,733 |
|
Sep 22, 2026
|
262.00 | 271.00 | 258.40 | 269.80 | 269.80 | 4,763,561 |
|
Sep 21, 2026
|
264.60 | 268.80 | 259.00 | 261.00 | 261.00 | 2,189,369 |
|
Sep 18, 2026
|
269.80 | 274.00 | 262.58 | 262.60 | 262.60 | 2,899,099 |
|
Sep 17, 2026
|
279.60 | 283.00 | 269.00 | 271.60 | 271.60 | 1,908,211 |
|
Sep 16, 2026
|
268.20 | 282.00 | 266.88 | 281.40 | 281.40 | 2,087,752 |
|
Sep 15, 2026
|
261.00 | 272.60 | 261.00 | 266.20 | 266.20 | 861,300 |
|
Sep 14, 2026
|
266.40 | 271.28 | 262.40 | 263.20 | 263.20 | 950,307 |
|
Sep 11, 2026
|
255.00 | 268.20 | 255.00 | 268.20 | 268.20 | 1,083,582 |
|
Sep 10, 2026
|
261.60 | 266.40 | 254.96 | 258.60 | 258.60 | 1,415,862 |
|
Sep 9, 2026
|
267.80 | 272.60 | 261.80 | 261.80 | 261.80 | 1,034,999 |
|
Sep 8, 2026
|
276.60 | 276.80 | 265.60 | 273.40 | 273.40 | 1,952,058 |
|
Sep 7, 2026
|
286.60 | 289.20 | 272.40 | 275.00 | 275.00 | 1,596,203 |
|
Sep 4, 2026
|
282.60 | 289.00 | 278.71 | 286.80 | 286.80 | 823,006 |
|
Sep 3, 2026
|
282.20 | 283.00 | 270.20 | 283.00 | 283.00 | 1,488,587 |
|
Sep 2, 2026
|
291.40 | 293.80 | 282.00 | 283.20 | 283.20 | 1,658,844 |
|
Sep 1, 2026
|
303.20 | 305.40 | 287.57 | 291.40 | 291.40 | 2,303,296 |
|
Aug 28, 2026
|
303.40 | 307.20 | 294.60 | 302.60 | 302.60 | 2,042,398 |
|
Aug 27, 2026
|
312.20 | 318.80 | 302.60 | 303.00 | 303.00 | 2,202,874 |
|
Aug 26, 2026
|
311.00 | 315.40 | 306.40 | 313.80 | 313.80 | 3,639,783 |
|
Aug 25, 2026
|
282.00 | 320.60 | 281.30 | 312.40 | 312.40 | 7,609,192 |
|
Aug 24, 2026
|
266.00 | 270.00 | 262.00 | 268.60 | 268.60 | 1,060,899 |
|
Aug 21, 2026
|
268.40 | 270.60 | 262.00 | 264.40 | 264.40 | 881,559 |
|
Aug 20, 2026
|
274.00 | 278.80 | 266.40 | 266.40 | 266.40 | 893,845 |
|
Aug 19, 2026
|
271.40 | 276.20 | 265.00 | 276.00 | 276.00 | 1,056,737 |
|
Aug 18, 2026
|
271.60 | 274.28 | 268.40 | 272.40 | 272.40 | 774,378 |
|
Aug 17, 2026
|
281.00 | 284.80 | 270.75 | 273.80 | 273.80 | 1,883,781 |
|
Aug 14, 2026
|
280.00 | 280.60 | 273.20 | 278.00 | 278.00 | 988,673 |
|
Aug 13, 2026
|
263.20 | 278.80 | 261.80 | 276.60 | 276.60 | 3,605,882 |
|
Aug 12, 2026
|
258.80 | 273.20 | 256.20 | 263.20 | 263.20 | 2,548,492 |
|
Aug 11, 2026
|
248.20 | 260.40 | 242.20 | 257.20 | 257.20 | 6,070,863 |
|
Aug 10, 2026
|
272.80 | 272.80 | 249.00 | 249.00 | 249.00 | 7,079,543 |
|
Aug 7, 2026
|
277.60 | 284.20 | 272.20 | 283.60 | 283.60 | 1,264,370 |
|
Aug 6, 2026
|
276.00 | 283.20 | 271.80 | 282.80 | 282.80 | 1,459,333 |
|
Aug 5, 2026
|
285.60 | 292.80 | 269.60 | 272.60 | 272.60 | 2,702,111 |
|
Aug 4, 2026
|
316.20 | 320.60 | 259.00 | 284.00 | 284.00 | 11,149,289 |
|
Aug 3, 2026
|
297.00 | 318.20 | 296.00 | 315.00 | 315.00 | 4,597,989 |
|
Jul 31, 2026
|
293.80 | 296.60 | 285.00 | 291.80 | 291.80 | 1,548,207 |
|
Jul 30, 2026
|
292.20 | 302.80 | 285.20 | 295.00 | 295.00 | 2,049,646 |
|
Jul 29, 2026
|
289.80 | 294.20 | 282.40 | 294.20 | 294.20 | 1,491,514 |
|
Jul 28, 2026
|
288.40 | 292.00 | 283.40 | 289.20 | 289.20 | 1,417,840 |
|
Jul 27, 2026
|
287.00 | 289.20 | 280.74 | 284.60 | 284.60 | 657,215 |
|
Jul 24, 2026
|
273.20 | 284.60 | 272.00 | 283.40 | 283.40 | 1,302,975 |
|
Jul 23, 2026
|
274.40 | 284.60 | 271.40 | 271.40 | 271.40 | 1,228,689 |
|
Jul 22, 2026
|
268.20 | 281.00 | 266.40 | 279.60 | 279.60 | 1,121,757 |
|
Jul 21, 2026
|
269.60 | 276.00 | 265.60 | 269.80 | 269.80 | 1,324,274 |
|
Jul 20, 2026
|
279.00 | 279.60 | 266.47 | 268.60 | 268.60 | 1,542,543 |
|
Jul 17, 2026
|
279.00 | 288.80 | 276.40 | 281.60 | 281.60 | 6,003,784 |
|
Jul 16, 2026
|
274.20 | 281.60 | 270.60 | 281.60 | 281.60 | 3,228,491 |
|
Jul 15, 2026
|
257.40 | 277.20 | 255.00 | 274.20 | 274.20 | 2,178,967 |
|
Jul 14, 2026
|
250.60 | 257.20 | 244.14 | 257.20 | 257.20 | 1,381,214 |
|
Jul 13, 2026
|
242.80 | 257.80 | 240.00 | 252.80 | 252.80 | 1,465,057 |
|
Jul 10, 2026
|
241.00 | 245.20 | 238.80 | 245.20 | 245.20 | 1,659,701 |
|
Jul 9, 2026
|
241.00 | 246.20 | 235.38 | 241.40 | 241.40 | 2,225,465 |
|
Jul 8, 2026
|
225.20 | 240.80 | 221.40 | 234.40 | 234.40 | 8,800,937 |
|
Jul 7, 2026
|
259.20 | 263.00 | 249.99 | 252.40 | 252.40 | 1,723,966 |
|
Jul 6, 2026
|
263.00 | 266.20 | 256.60 | 259.80 | 259.80 | 1,274,346 |
|
Jul 3, 2026
|
257.80 | 262.40 | 256.20 | 261.00 | 261.00 | 1,027,775 |
|
Jul 2, 2026
|
262.40 | 263.40 | 252.80 | 257.80 | 257.80 | 1,589,589 |
|
Jul 1, 2026
|
258.20 | 264.00 | 252.60 | 264.00 | 264.00 | 1,878,493 |
|
Jun 30, 2026
|
254.40 | 258.60 | 246.40 | 256.60 | 256.60 | 2,044,874 |
|
Jun 29, 2026
|
264.40 | 267.20 | 254.80 | 255.40 | 255.40 | 2,531,306 |
|
Jun 26, 2026
|
272.00 | 285.00 | 259.20 | 266.60 | 266.60 | 2,512,827 |
|
Jun 25, 2026
|
258.20 | 279.00 | 255.80 | 274.20 | 274.20 | 2,707,779 |
|
Jun 24, 2026
|
241.40 | 262.80 | 241.40 | 256.80 | 256.80 | 3,885,676 |
|
Jun 23, 2026
|
239.00 | 243.00 | 234.40 | 242.00 | 242.00 | 1,295,941 |
|
Jun 22, 2026
|
243.00 | 244.60 | 233.20 | 244.00 | 244.00 | 1,750,885 |
|
Jun 19, 2026
|
252.00 | 252.40 | 242.00 | 242.40 | 242.40 | 3,147,833 |
|
Jun 18, 2026
|
242.20 | 252.00 | 239.80 | 252.00 | 252.00 | 2,362,976 |
|
Jun 17, 2026
|
230.80 | 245.00 | 227.60 | 245.00 | 245.00 | 2,618,260 |
|
Jun 16, 2026
|
224.20 | 231.00 | 220.00 | 230.80 | 230.80 | 4,473,455 |
|
Jun 15, 2026
|
241.40 | 248.00 | 224.00 | 224.40 | 224.40 | 6,253,787 |
|
Jun 12, 2026
|
244.00 | 253.80 | 240.80 | 241.60 | 241.60 | 2,326,024 |
|
Jun 11, 2026
|
241.40 | 242.48 | 234.40 | 234.40 | 234.40 | 1,935,282 |
|
Jun 10, 2026
|
246.40 | 248.40 | 238.80 | 242.00 | 242.00 | 1,767,606 |
|
Jun 9, 2026
|
253.00 | 255.19 | 247.78 | 249.20 | 249.20 | 1,231,595 |
|
Jun 8, 2026
|
253.80 | 256.83 | 249.60 | 250.60 | 250.60 | 1,689,672 |
|
Jun 5, 2026
|
263.00 | 269.40 | 258.20 | 260.20 | 260.20 | 1,165,472 |
|
Jun 4, 2026
|
259.80 | 267.40 | 257.60 | 261.60 | 261.60 | 1,139,151 |
|
Jun 3, 2026
|
260.40 | 263.11 | 255.20 | 257.60 | 257.60 | 1,297,410 |
|
Jun 2, 2026
|
265.60 | 272.80 | 259.00 | 262.40 | 262.40 | 1,592,968 |
|
Jun 1, 2026
|
279.20 | 281.80 | 262.20 | 262.20 | 262.20 | 1,736,590 |
|
May 29, 2026
|
280.40 | 281.80 | 274.80 | 279.00 | 279.00 | 2,691,681 |
|
May 28, 2026
|
275.00 | 281.40 | 269.60 | 277.20 | 277.20 | 1,217,796 |
|
May 27, 2026
|
269.60 | 284.20 | 269.60 | 280.20 | 280.20 | 3,121,162 |
|
May 26, 2026
|
269.60 | 275.80 | 266.00 | 272.60 | 272.60 | 1,421,033 |
|
May 22, 2026
|
271.00 | 278.00 | 266.20 | 266.20 | 266.20 | 3,102,435 |
|
May 21, 2026
|
265.00 | 269.42 | 260.80 | 267.80 | 267.80 | 2,992,150 |
|
May 20, 2026
|
253.00 | 263.80 | 251.00 | 263.40 | 263.40 | 2,773,360 |
|
May 19, 2026
|
264.20 | 267.40 | 254.20 | 254.60 | 254.60 | 3,384,551 |
|
May 18, 2026
|
272.20 | 273.20 | 260.60 | 264.60 | 264.60 | 4,993,239 |
|
May 15, 2026
|
281.20 | 285.00 | 276.00 | 278.00 | 278.00 | 2,030,324 |
|
May 14, 2026
|
284.00 | 291.60 | 282.60 | 287.00 | 287.00 | 3,565,713 |
|
May 13, 2026
|
320.00 | 323.33 | 283.00 | 285.60 | 285.60 | 9,029,280 |
|
May 12, 2026
|
344.20 | 346.80 | 325.80 | 325.80 | 325.80 | 2,413,449 |
|
May 11, 2026
|
348.80 | 349.80 | 340.00 | 344.40 | 344.40 | 1,889,135 |
|
May 8, 2026
|
340.80 | 360.80 | 339.00 | 348.60 | 348.60 | 1,565,366 |
|
May 7, 2026
|
345.40 | 351.60 | 340.20 | 345.20 | 345.20 | 1,092,449 |
|
May 6, 2026
|
334.00 | 354.40 | 332.00 | 343.60 | 343.60 | 2,282,228 |
|
May 5, 2026
|
330.80 | 333.05 | 320.40 | 327.60 | 327.60 | 1,913,127 |
|
May 1, 2026
|
327.00 | 335.00 | 321.40 | 331.00 | 331.00 | 663,284 |
|
Apr 30, 2026
|
318.80 | 329.60 | 318.00 | 326.80 | 326.80 | 1,004,303 |
|
Apr 29, 2026
|
326.00 | 327.40 | 315.00 | 319.60 | 319.60 | 1,804,452 |
|
Apr 28, 2026
|
329.20 | 335.00 | 323.40 | 326.40 | 326.40 | 1,406,473 |
|
Apr 27, 2026
|
333.40 | 342.40 | 329.00 | 332.40 | 332.40 | 937,138 |
|
Apr 24, 2026
|
339.00 | 342.20 | 331.80 | 333.00 | 333.00 | 1,075,912 |
|
Apr 23, 2026
|
342.60 | 350.20 | 340.20 | 340.60 | 340.60 | 1,839,249 |
|
Apr 22, 2026
|
349.00 | 353.80 | 342.80 | 347.80 | 347.80 | 1,045,045 |
|
Apr 21, 2026
|
350.80 | 356.20 | 341.40 | 347.00 | 347.00 | 2,391,615 |
|
Apr 20, 2026
|
357.00 | 359.18 | 349.20 | 354.00 | 354.00 | 1,600,993 |
|
Apr 17, 2026
|
348.80 | 377.00 | 343.80 | 367.60 | 367.60 | 2,839,597 |
|
Apr 16, 2026
|
350.00 | 360.40 | 346.60 | 347.00 | 347.00 | 2,359,547 |
|
Apr 15, 2026
|
339.20 | 349.20 | 336.80 | 347.00 | 347.00 | 2,948,803 |
|
Apr 14, 2026
|
329.00 | 341.20 | 329.00 | 337.20 | 337.20 | 2,020,891 |
|
Apr 13, 2026
|
335.40 | 339.80 | 322.60 | 326.80 | 326.80 | 2,354,582 |
|
Apr 10, 2026
|
344.40 | 352.30 | 336.20 | 339.80 | 339.80 | 2,112,705 |
|
Apr 9, 2026
|
356.80 | 359.40 | 335.20 | 342.00 | 342.00 | 1,867,593 |
|
Apr 8, 2026
|
364.20 | 380.40 | 354.80 | 358.40 | 358.40 | 6,192,110 |
|
Apr 7, 2026
|
337.40 | 341.40 | 322.40 | 328.20 | 328.20 | 2,675,449 |
|
Apr 2, 2026
|
325.20 | 334.40 | 321.30 | 328.30 | 328.30 | 2,602,018 |
|
Apr 1, 2026
|
341.90 | 345.90 | 322.40 | 331.00 | 331.00 | 2,999,118 |
|
Mar 31, 2026
|
335.10 | 342.10 | 330.90 | 332.00 | 332.00 | 1,877,442 |
|
Mar 30, 2026
|
342.60 | 348.70 | 332.00 | 334.40 | 334.40 | 1,683,319 |
|
Mar 27, 2026
|
353.40 | 362.30 | 337.70 | 342.60 | 342.60 | 2,258,757 |
|
Mar 26, 2026
|
349.60 | 359.70 | 343.50 | 351.90 | 351.90 | 2,089,082 |
|
Mar 25, 2026
|
343.50 | 360.60 | 341.20 | 354.30 | 354.30 | 1,721,873 |
|
Mar 24, 2026
|
346.90 | 348.70 | 330.90 | 340.50 | 340.50 | 2,520,697 |
|
Mar 23, 2026
|
335.50 | 357.30 | 325.80 | 343.80 | 343.80 | 4,062,439 |
|
Mar 20, 2026
|
356.90 | 361.70 | 345.50 | 345.50 | 345.50 | 6,557,329 |
|
Mar 19, 2026
|
372.20 | 374.40 | 350.60 | 352.00 | 352.00 | 6,762,159 |
|
Mar 18, 2026
|
385.30 | 392.70 | 373.50 | 381.90 | 381.90 | 2,933,079 |
|
Mar 17, 2026
|
388.50 | 396.50 | 378.90 | 384.90 | 384.90 | 3,503,633 |
|
Mar 16, 2026
|
408.00 | 413.90 | 389.10 | 389.10 | 389.10 | 3,809,236 |
|
Mar 13, 2026
|
417.70 | 427.10 | 401.00 | 413.10 | 413.10 | 2,753,932 |
|
Mar 12, 2026
|
403.50 | 432.60 | 403.00 | 407.80 | 407.80 | 3,485,740 |
|
Mar 11, 2026
|
410.00 | 415.90 | 399.50 | 402.60 | 402.60 | 3,869,366 |
|
Mar 10, 2026
|
436.90 | 450.20 | 414.10 | 414.70 | 414.70 | 4,761,700 |
|
Mar 9, 2026
|
440.00 | 444.90 | 421.10 | 421.90 | 421.90 | 2,541,907 |
|
Mar 6, 2026
|
465.30 | 479.80 | 440.20 | 448.20 | 448.20 | 4,610,486 |
|
Mar 5, 2026
|
470.00 | 494.80 | 464.10 | 470.00 | 470.00 | 4,837,411 |
|
Mar 4, 2026
|
523.80 | 535.33 | 469.70 | 469.70 | 469.70 | 13,659,149 |
|
Mar 3, 2026
|
662.60 | 662.60 | 622.00 | 631.60 | 631.60 | 2,361,637 |
|
Mar 2, 2026
|
688.40 | 688.40 | 666.00 | 670.00 | 670.00 | 1,772,030 |
|
Feb 27, 2026
|
722.20 | 725.20 | 693.40 | 697.00 | 697.00 | 1,079,181 |
|
Feb 26, 2026
|
719.20 | 727.40 | 711.00 | 716.40 | 716.40 | 584,725 |
|
Feb 25, 2026
|
717.00 | 724.60 | 701.20 | 714.40 | 714.40 | 911,909 |
|
Feb 24, 2026
|
720.00 | 721.80 | 703.00 | 705.40 | 705.40 | 354,076 |
|
Feb 23, 2026
|
716.00 | 726.40 | 712.04 | 715.60 | 715.60 | 315,626 |
|
Feb 20, 2026
|
713.20 | 724.20 | 710.80 | 716.00 | 716.00 | 282,151 |
|
Feb 19, 2026
|
728.60 | 732.00 | 710.00 | 712.80 | 712.80 | 298,594 |
|
Feb 18, 2026
|
721.00 | 731.60 | 712.20 | 724.00 | 724.00 | 357,379 |
|
Feb 17, 2026
|
717.00 | 728.20 | 714.80 | 720.80 | 720.80 | 334,044 |
|
Feb 16, 2026
|
729.20 | 730.80 | 713.60 | 716.40 | 716.40 | 312,297 |
|
Feb 13, 2026
|
732.60 | 732.60 | 716.60 | 728.80 | 728.80 | 599,276 |
|
Feb 12, 2026
|
743.80 | 746.40 | 719.32 | 730.00 | 730.00 | 759,153 |
|
Feb 11, 2026
|
701.00 | 740.61 | 686.80 | 736.80 | 736.80 | 3,053,904 |
|
Feb 10, 2026
|
682.40 | 699.60 | 674.80 | 699.00 | 699.00 | 1,724,834 |
|
Feb 9, 2026
|
667.40 | 680.36 | 654.40 | 670.80 | 670.80 | 663,633 |
|
Feb 6, 2026
|
664.20 | 671.80 | 658.60 | 666.60 | 666.60 | 462,503 |
|
Feb 5, 2026
|
687.00 | 687.00 | 654.40 | 667.40 | 667.40 | 1,839,080 |
|
Feb 4, 2026
|
670.00 | 694.80 | 670.00 | 686.00 | 686.00 | 1,244,908 |
|
Feb 3, 2026
|
680.00 | 682.00 | 657.20 | 674.20 | 674.20 | 545,695 |
|
Feb 2, 2026
|
669.20 | 676.80 | 663.40 | 676.80 | 676.80 | 583,255 |
|
Jan 30, 2026
|
666.20 | 676.20 | 659.40 | 665.20 | 665.20 | 929,077 |
|
Jan 29, 2026
|
673.40 | 681.20 | 666.00 | 666.00 | 666.00 | 851,840 |
|
Jan 28, 2026
|
667.00 | 675.00 | 658.20 | 668.00 | 668.00 | 371,319 |
|
Jan 27, 2026
|
656.20 | 666.60 | 652.80 | 666.60 | 666.60 | 1,172,284 |
|
Jan 26, 2026
|
647.00 | 653.00 | 638.43 | 649.00 | 649.00 | 444,876 |
|
Jan 23, 2026
|
647.00 | 652.00 | 638.80 | 644.40 | 644.40 | 346,506 |
|
Jan 22, 2026
|
653.20 | 660.60 | 636.00 | 650.00 | 650.00 | 1,246,859 |
|
Jan 21, 2026
|
645.00 | 649.60 | 633.60 | 645.00 | 645.00 | 597,931 |
|
Jan 20, 2026
|
634.40 | 647.00 | 625.00 | 641.40 | 641.40 | 827,413 |
|
Jan 19, 2026
|
643.80 | 654.00 | 623.66 | 644.20 | 644.20 | 648,680 |
|
Jan 16, 2026
|
636.20 | 654.80 | 631.60 | 652.20 | 652.20 | 873,608 |
|
Jan 15, 2026
|
616.40 | 650.00 | 611.40 | 636.80 | 636.80 | 1,766,496 |
|
Jan 14, 2026
|
666.80 | 669.40 | 620.00 | 621.40 | 621.40 | 4,725,587 |
|
Jan 13, 2026
|
701.80 | 723.03 | 674.00 | 683.20 | 683.20 | 5,188,323 |
|
Jan 12, 2026
|
682.00 | 705.60 | 671.20 | 701.00 | 701.00 | 1,475,423 |
|
Jan 9, 2026
|
670.40 | 696.00 | 668.00 | 686.80 | 686.80 | 626,656 |
|
Jan 8, 2026
|
666.40 | 673.60 | 652.40 | 673.60 | 673.60 | 661,927 |
|
Jan 7, 2026
|
670.00 | 671.40 | 655.60 | 666.80 | 666.80 | 1,515,954 |
|
Jan 6, 2026
|
674.20 | 681.00 | 658.00 | 658.00 | 658.00 | 1,609,424 |
|
Jan 5, 2026
|
647.00 | 666.40 | 639.71 | 666.40 | 666.40 | 2,456,651 |
|
Jan 2, 2026
|
641.00 | 644.60 | 632.00 | 642.20 | 642.20 | 539,679 |
|
Dec 31, 2025
|
635.00 | 641.40 | 632.40 | 641.40 | 641.40 | 811,838 |
|
Dec 30, 2025
|
630.00 | 638.00 | 621.60 | 638.00 | 638.00 | 939,209 |
|
Dec 29, 2025
|
627.80 | 632.40 | 623.80 | 629.40 | 629.40 | 560,464 |
|
Dec 24, 2025
|
620.00 | 630.00 | 619.80 | 626.60 | 626.60 | 119,404 |
|
Dec 23, 2025
|
629.40 | 629.40 | 618.60 | 627.20 | 627.20 | 350,602 |
|
Dec 22, 2025
|
619.80 | 628.40 | 603.40 | 622.40 | 622.40 | 702,316 |
|
Dec 19, 2025
|
637.00 | 643.40 | 621.80 | 626.80 | 626.80 | 1,472,683 |
|
Dec 18, 2025
|
635.00 | 642.00 | 624.00 | 640.80 | 640.80 | 972,790 |
|
Dec 17, 2025
|
619.80 | 639.40 | 617.40 | 634.00 | 634.00 | 2,497,298 |
|
Dec 16, 2025
|
618.00 | 633.80 | 615.00 | 620.00 | 620.00 | 516,564 |
|
Dec 15, 2025
|
615.00 | 627.60 | 611.60 | 618.40 | 618.40 | 1,035,717 |
|
Dec 12, 2025
|
636.00 | 638.00 | 616.40 | 616.40 | 616.40 | 477,767 |
|
Dec 11, 2025
|
627.80 | 627.80 | 616.20 | 625.00 | 625.00 | 324,986 |
|
Dec 10, 2025
|
626.20 | 633.82 | 618.60 | 622.80 | 622.80 | 424,437 |
|
Dec 9, 2025
|
619.20 | 630.00 | 615.20 | 621.40 | 621.40 | 680,645 |
|
Dec 8, 2025
|
638.00 | 654.20 | 614.00 | 614.00 | 614.00 | 657,541 |
|
Dec 5, 2025
|
652.60 | 658.80 | 640.80 | 640.80 | 640.80 | 833,499 |
|
Dec 4, 2025
|
652.80 | 661.20 | 651.40 | 655.00 | 655.00 | 587,138 |
|
Dec 3, 2025
|
653.00 | 659.00 | 647.63 | 652.60 | 652.60 | 740,947 |
|
Dec 2, 2025
|
656.40 | 664.20 | 648.20 | 655.20 | 655.20 | 577,341 |
|
Dec 1, 2025
|
665.00 | 667.20 | 643.80 | 657.00 | 657.00 | 653,896 |
|
Nov 28, 2025
|
667.80 | 672.00 | 663.00 | 665.60 | 665.60 | 4,342,090 |
|
Nov 27, 2025
|
655.00 | 670.20 | 646.40 | 666.20 | 666.20 | 542,649 |
|
Nov 26, 2025
|
654.40 | 666.20 | 628.60 | 647.20 | 647.20 | 1,185,791 |
|
Nov 25, 2025
|
618.60 | 652.20 | 615.80 | 652.20 | 652.20 | 1,411,373 |
|
Nov 24, 2025
|
607.40 | 636.00 | 600.20 | 619.00 | 619.00 | 2,822,963 |
|
Nov 21, 2025
|
580.00 | 600.00 | 576.40 | 596.60 | 596.60 | 4,239,445 |
|
Nov 20, 2025
|
601.40 | 609.20 | 582.64 | 589.00 | 589.00 | 2,518,614 |
|
Nov 19, 2025
|
610.60 | 622.60 | 595.60 | 597.40 | 597.40 | 1,576,659 |
|
Nov 18, 2025
|
606.00 | 612.80 | 601.60 | 610.60 | 610.60 | 625,783 |
|
Nov 17, 2025
|
622.60 | 632.76 | 614.40 | 616.80 | 616.80 | 524,591 |
|
Nov 14, 2025
|
631.80 | 639.00 | 612.60 | 623.60 | 623.60 | 1,226,841 |
|
Nov 13, 2025
|
647.60 | 660.49 | 637.00 | 637.00 | 637.00 | 3,612,851 |
|
Nov 12, 2025
|
667.80 | 671.00 | 646.40 | 646.40 | 646.40 | 733,818 |
|
Nov 11, 2025
|
651.60 | 670.00 | 645.80 | 668.40 | 668.40 | 662,964 |
|
Nov 10, 2025
|
640.00 | 655.80 | 637.00 | 644.80 | 644.80 | 715,225 |
|
Nov 7, 2025
|
634.20 | 637.40 | 622.20 | 631.80 | 631.80 | 751,253 |
|
Nov 6, 2025
|
600.20 | 647.00 | 594.40 | 633.80 | 633.80 | 1,137,657 |
|
Nov 5, 2025
|
626.00 | 649.80 | 620.00 | 628.40 | 628.40 | 607,963 |
|
Nov 4, 2025
|
626.40 | 638.40 | 621.80 | 630.80 | 630.80 | 456,629 |
|
Nov 3, 2025
|
642.00 | 645.80 | 632.40 | 632.40 | 632.40 | 386,859 |
|
Oct 31, 2025
|
667.20 | 669.80 | 643.60 | 644.20 | 644.20 | 882,391 |
|
Oct 30, 2025
|
660.00 | 664.20 | 652.60 | 664.20 | 664.20 | 777,370 |
