LSE - Delayed Quote
GBp
Wise Group plc (WISE.L)
807.40
-13.20
(-1.61%)
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
|
822.40 | 823.40 | 804.80 | 807.40 | 807.40 | 1,360,878 |
|
Oct 29, 2026
|
817.40 | 828.00 | 804.80 | 820.60 | 820.60 | 1,185,519 |
|
Oct 28, 2026
|
815.00 | 823.20 | 803.00 | 818.80 | 818.80 | 954,990 |
|
Oct 27, 2026
|
820.00 | 827.60 | 815.20 | 817.80 | 817.80 | 1,000,072 |
|
Oct 26, 2026
|
825.40 | 837.40 | 819.80 | 820.40 | 820.40 | 829,855 |
|
Oct 23, 2026
|
825.80 | 836.40 | 816.40 | 824.40 | 824.40 | 911,512 |
|
Oct 22, 2026
|
820.40 | 838.20 | 814.40 | 825.40 | 825.40 | 1,395,837 |
|
Oct 21, 2026
|
820.40 | 836.20 | 810.80 | 828.40 | 828.40 | 1,189,876 |
|
Oct 20, 2026
|
820.80 | 831.06 | 810.80 | 820.40 | 820.40 | 1,273,902 |
|
Oct 19, 2026
|
837.20 | 847.80 | 809.40 | 821.20 | 821.20 | 5,604,667 |
|
Oct 16, 2026
|
927.20 | 943.80 | 822.40 | 833.20 | 833.20 | 3,823,217 |
|
Oct 15, 2026
|
915.00 | 925.60 | 895.00 | 902.60 | 902.60 | 2,939,252 |
|
Oct 14, 2026
|
923.40 | 928.60 | 899.40 | 915.60 | 915.60 | 1,641,994 |
|
Oct 13, 2026
|
904.00 | 930.00 | 904.00 | 920.40 | 920.40 | 2,961,693 |
|
Oct 12, 2026
|
895.40 | 923.20 | 879.40 | 917.80 | 917.80 | 2,315,522 |
|
Oct 9, 2026
|
878.20 | 899.20 | 877.00 | 888.40 | 888.40 | 1,758,462 |
|
Oct 8, 2026
|
884.00 | 886.04 | 860.43 | 867.80 | 867.80 | 2,159,492 |
|
Oct 7, 2026
|
880.20 | 887.20 | 868.40 | 887.20 | 887.20 | 1,834,533 |
|
Oct 6, 2026
|
877.40 | 886.00 | 868.60 | 884.20 | 884.20 | 1,170,367 |
|
Oct 5, 2026
|
863.80 | 878.00 | 849.00 | 874.00 | 874.00 | 1,742,361 |
|
Oct 2, 2026
|
857.60 | 874.20 | 845.00 | 854.80 | 854.80 | 1,586,351 |
|
Oct 1, 2026
|
855.00 | 866.40 | 839.75 | 845.00 | 845.00 | 1,978,328 |
|
Sep 30, 2026
|
856.00 | 868.00 | 853.00 | 864.40 | 864.40 | 1,345,869 |
|
Sep 29, 2026
|
864.00 | 876.80 | 849.00 | 849.00 | 849.00 | 1,392,330 |
|
Sep 28, 2026
|
865.00 | 868.20 | 853.20 | 858.80 | 858.80 | 1,397,149 |
|
Sep 25, 2026
|
850.20 | 870.38 | 841.80 | 867.40 | 867.40 | 1,641,931 |
|
Sep 24, 2026
|
858.40 | 864.40 | 845.60 | 845.60 | 845.60 | 983,990 |
|
Sep 23, 2026
|
868.60 | 871.60 | 851.40 | 858.80 | 858.80 | 724,762 |
|
Sep 22, 2026
|
863.80 | 883.80 | 857.75 | 867.00 | 867.00 | 868,564 |
|
Sep 21, 2026
|
850.00 | 862.80 | 846.00 | 856.40 | 856.40 | 1,353,556 |
|
Sep 18, 2026
|
875.00 | 879.40 | 858.91 | 859.00 | 859.00 | 2,979,587 |
|
Sep 17, 2026
|
870.00 | 887.73 | 861.00 | 877.00 | 877.00 | 1,692,009 |
|
Sep 16, 2026
|
862.40 | 876.80 | 851.00 | 864.00 | 864.00 | 1,777,383 |
|
Sep 15, 2026
|
881.20 | 885.00 | 864.20 | 866.80 | 866.80 | 796,756 |
|
Sep 14, 2026
|
890.40 | 906.80 | 887.00 | 889.80 | 889.80 | 1,012,939 |
|
Sep 11, 2026
|
884.20 | 891.80 | 872.00 | 890.00 | 890.00 | 925,340 |
|
Sep 10, 2026
|
913.00 | 913.60 | 883.20 | 886.20 | 886.20 | 1,302,310 |
|
Sep 9, 2026
|
912.40 | 934.40 | 906.00 | 915.20 | 915.20 | 1,827,670 |
|
Sep 8, 2026
|
925.60 | 939.00 | 919.60 | 925.20 | 925.20 | 1,401,885 |
|
Sep 7, 2026
|
940.00 | 945.00 | 924.80 | 930.80 | 930.80 | 694,718 |
|
Sep 4, 2026
|
977.00 | 980.00 | 943.40 | 943.40 | 943.40 | 1,090,286 |
|
Sep 3, 2026
|
970.60 | 995.20 | 962.20 | 971.80 | 971.80 | 834,392 |
|
Sep 2, 2026
|
954.00 | 981.40 | 949.80 | 973.20 | 973.20 | 1,272,306 |
|
Sep 1, 2026
|
943.20 | 964.80 | 938.00 | 960.00 | 960.00 | 1,487,010 |
|
Aug 28, 2026
|
979.60 | 984.40 | 950.40 | 971.40 | 971.40 | 3,290,885 |
|
Aug 27, 2026
|
977.00 | 1,005.00 | 970.00 | 980.20 | 980.20 | 990,068 |
|
Aug 26, 2026
|
950.00 | 978.20 | 940.80 | 970.00 | 970.00 | 1,926,428 |
|
Aug 25, 2026
|
954.00 | 970.60 | 949.36 | 961.60 | 961.60 | 1,063,019 |
|
Aug 24, 2026
|
950.00 | 963.60 | 945.80 | 959.60 | 959.60 | 854,379 |
|
Aug 21, 2026
|
922.40 | 946.80 | 910.20 | 946.80 | 946.80 | 961,652 |
|
Aug 20, 2026
|
934.80 | 934.80 | 913.40 | 919.40 | 919.40 | 619,398 |
|
Aug 19, 2026
|
936.40 | 941.40 | 917.75 | 933.00 | 933.00 | 2,440,375 |
|
Aug 18, 2026
|
950.00 | 959.60 | 941.80 | 942.20 | 942.20 | 931,218 |
|
Aug 17, 2026
|
961.40 | 979.40 | 954.00 | 955.00 | 955.00 | 824,331 |
|
Aug 14, 2026
|
945.00 | 969.00 | 911.60 | 963.00 | 963.00 | 1,176,266 |
|
Aug 13, 2026
|
911.60 | 943.80 | 910.80 | 939.00 | 939.00 | 1,801,363 |
|
Aug 12, 2026
|
947.00 | 947.00 | 906.00 | 906.80 | 906.80 | 1,161,737 |
|
Aug 11, 2026
|
930.00 | 952.80 | 915.80 | 947.00 | 947.00 | 1,037,606 |
|
Aug 10, 2026
|
916.80 | 934.20 | 909.60 | 928.00 | 928.00 | 771,314 |
|
Aug 7, 2026
|
915.80 | 933.60 | 913.80 | 915.80 | 915.80 | 783,085 |
|
Aug 6, 2026
|
899.60 | 925.00 | 896.60 | 915.80 | 915.80 | 4,916,864 |
|
Aug 5, 2026
|
908.00 | 914.80 | 895.20 | 901.80 | 901.80 | 4,220,832 |
|
Aug 4, 2026
|
900.00 | 918.60 | 898.80 | 905.60 | 905.60 | 2,867,349 |
|
Aug 3, 2026
|
885.60 | 911.00 | 884.80 | 904.20 | 904.20 | 983,012 |
|
Jul 31, 2026
|
896.80 | 911.00 | 885.60 | 885.60 | 885.60 | 1,522,858 |
|
Jul 30, 2026
|
891.00 | 901.40 | 887.60 | 894.20 | 894.20 | 891,323 |
|
Jul 29, 2026
|
904.00 | 907.60 | 886.20 | 893.80 | 893.80 | 840,823 |
|
Jul 28, 2026
|
895.60 | 906.20 | 885.00 | 894.60 | 894.60 | 3,199,516 |
|
Jul 27, 2026
|
862.20 | 889.80 | 849.00 | 889.60 | 889.60 | 1,382,559 |
|
Jul 24, 2026
|
874.40 | 885.60 | 806.20 | 861.00 | 861.00 | 2,953,740 |
|
Jul 23, 2026
|
923.00 | 925.80 | 902.20 | 905.40 | 905.40 | 787,170 |
|
Jul 22, 2026
|
934.20 | 942.40 | 922.60 | 925.60 | 925.60 | 928,690 |
|
Jul 21, 2026
|
917.80 | 936.60 | 905.60 | 928.20 | 928.20 | 1,231,232 |
|
Jul 20, 2026
|
924.00 | 943.80 | 901.80 | 917.20 | 917.20 | 1,449,759 |
|
Jul 17, 2026
|
947.00 | 1,091.00 | 895.40 | 917.00 | 917.00 | 2,417,492 |
|
Jul 16, 2026
|
960.00 | 960.00 | 942.60 | 948.80 | 948.80 | 2,800,449 |
|
Jul 15, 2026
|
944.80 | 964.20 | 936.80 | 960.20 | 960.20 | 2,696,721 |
|
Jul 14, 2026
|
951.40 | 966.40 | 929.20 | 945.80 | 945.80 | 1,703,330 |
|
Jul 13, 2026
|
937.00 | 963.60 | 937.00 | 955.00 | 955.00 | 5,458,854 |
|
Jul 10, 2026
|
930.20 | 962.80 | 928.94 | 952.00 | 952.00 | 1,286,449 |
|
Jul 9, 2026
|
956.20 | 972.60 | 939.30 | 947.00 | 947.00 | 1,468,097 |
|
Jul 8, 2026
|
959.40 | 979.00 | 942.80 | 957.40 | 957.40 | 1,278,923 |
|
Jul 7, 2026
|
976.40 | 987.80 | 969.00 | 970.00 | 970.00 | 2,340,828 |
|
Jul 6, 2026
|
967.20 | 988.20 | 961.40 | 970.00 | 970.00 | 1,694,724 |
|
Jul 3, 2026
|
974.80 | 982.80 | 956.65 | 963.00 | 963.00 | 1,079,828 |
|
Jul 2, 2026
|
928.60 | 972.60 | 924.60 | 960.60 | 960.60 | 1,718,948 |
|
Jul 1, 2026
|
894.20 | 932.20 | 880.00 | 927.60 | 927.60 | 4,295,301 |
|
Jun 30, 2026
|
920.00 | 934.40 | 904.20 | 904.20 | 904.20 | 2,377,122 |
|
Jun 29, 2026
|
907.60 | 928.40 | 902.40 | 910.40 | 910.40 | 1,723,846 |
|
Jun 26, 2026
|
844.60 | 912.00 | 844.60 | 910.00 | 910.00 | 3,308,518 |
|
Jun 25, 2026
|
836.20 | 843.80 | 810.40 | 830.00 | 830.00 | 1,160,146 |
|
Jun 24, 2026
|
826.00 | 849.20 | 811.00 | 838.80 | 838.80 | 1,009,491 |
|
Jun 23, 2026
|
812.00 | 834.00 | 802.00 | 824.00 | 824.00 | 1,554,101 |
|
Jun 22, 2026
|
818.00 | 838.00 | 816.00 | 824.00 | 824.00 | 1,266,542 |
|
Jun 19, 2026
|
818.00 | 826.00 | 814.00 | 818.00 | 818.00 | 2,839,164 |
|
Jun 18, 2026
|
836.00 | 906.00 | 816.00 | 820.00 | 820.00 | 1,454,540 |
|
Jun 17, 2026
|
846.00 | 908.00 | 832.00 | 840.00 | 840.00 | 1,492,794 |
|
Jun 16, 2026
|
826.00 | 852.00 | 822.00 | 842.00 | 842.00 | 1,316,834 |
|
Jun 15, 2026
|
812.00 | 836.00 | 812.00 | 826.00 | 826.00 | 2,530,451 |
|
Jun 12, 2026
|
794.00 | 806.00 | 784.00 | 804.00 | 804.00 | 1,991,574 |
|
Jun 11, 2026
|
788.00 | 802.00 | 784.00 | 786.00 | 786.00 | 1,759,701 |
|
Jun 10, 2026
|
786.00 | 796.00 | 776.00 | 792.00 | 792.00 | 1,671,666 |
|
Jun 9, 2026
|
812.00 | 850.00 | 763.80 | 782.00 | 782.00 | 4,795,466 |
|
Jun 8, 2026
|
820.00 | 834.00 | 810.00 | 828.00 | 828.00 | 1,192,583 |
|
Jun 5, 2026
|
822.00 | 850.00 | 806.00 | 826.00 | 826.00 | 1,649,161 |
|
Jun 4, 2026
|
806.00 | 848.00 | 794.00 | 826.00 | 826.00 | 2,860,829 |
|
Jun 3, 2026
|
858.00 | 858.00 | 796.00 | 810.00 | 810.00 | 3,795,800 |
|
Jun 2, 2026
|
866.00 | 888.00 | 844.00 | 868.00 | 868.00 | 2,355,123 |
|
Jun 1, 2026
|
920.00 | 930.00 | 754.00 | 858.00 | 858.00 | 7,143,607 |
|
May 29, 2026
|
918.00 | 966.00 | 916.00 | 934.00 | 934.00 | 8,395,183 |
|
May 28, 2026
|
940.00 | 952.00 | 900.00 | 918.00 | 918.00 | 2,041,770 |
|
May 27, 2026
|
952.00 | 1,025.00 | 928.00 | 936.00 | 936.00 | 834,348 |
|
May 26, 2026
|
934.00 | 1,005.00 | 922.00 | 944.00 | 944.00 | 852,277 |
|
May 22, 2026
|
920.00 | 942.00 | 914.00 | 924.00 | 924.00 | 1,635,698 |
|
May 21, 2026
|
924.00 | 1,055.00 | 908.00 | 914.00 | 914.00 | 1,000,003 |
|
May 20, 2026
|
926.00 | 928.00 | 900.00 | 920.00 | 920.00 | 929,932 |
|
May 19, 2026
|
944.00 | 960.00 | 912.00 | 912.00 | 912.00 | 1,844,790 |
|
May 18, 2026
|
938.00 | 946.00 | 920.00 | 928.00 | 928.00 | 1,214,473 |
|
May 15, 2026
|
984.90 | 992.60 | 933.10 | 938.80 | 938.80 | 1,669,963 |
|
May 14, 2026
|
1,012.00 | 1,018.78 | 987.50 | 1,001.00 | 1,001.00 | 1,109,454 |
|
May 13, 2026
|
1,053.20 | 1,059.20 | 974.90 | 1,010.00 | 1,010.00 | 2,347,085 |
|
May 12, 2026
|
1,096.60 | 1,098.60 | 1,011.00 | 1,040.00 | 1,040.00 | 3,302,776 |
|
May 11, 2026
|
1,100.00 | 1,100.00 | 1,046.20 | 1,081.40 | 1,081.40 | 1,475,280 |
|
May 8, 2026
|
1,054.00 | 1,068.50 | 1,042.88 | 1,060.00 | 1,060.00 | 4,492,828 |
|
May 7, 2026
|
1,068.50 | 1,075.00 | 1,056.50 | 1,058.00 | 1,058.00 | 1,355,229 |
|
May 6, 2026
|
1,078.50 | 1,080.00 | 1,043.50 | 1,055.00 | 1,055.00 | 1,121,873 |
|
May 5, 2026
|
1,083.00 | 1,091.00 | 1,067.00 | 1,077.50 | 1,077.50 | 1,777,624 |
|
May 1, 2026
|
1,044.00 | 1,083.00 | 1,038.00 | 1,083.00 | 1,083.00 | 6,592,896 |
|
Apr 30, 2026
|
1,033.50 | 1,051.50 | 1,029.50 | 1,051.50 | 1,051.50 | 1,094,173 |
|
Apr 29, 2026
|
1,055.00 | 1,055.00 | 1,034.00 | 1,038.00 | 1,038.00 | 954,220 |
|
Apr 28, 2026
|
1,052.00 | 1,070.00 | 1,048.50 | 1,055.50 | 1,055.50 | 1,534,704 |
|
Apr 27, 2026
|
1,056.00 | 1,056.50 | 1,038.50 | 1,054.00 | 1,054.00 | 1,053,359 |
|
Apr 24, 2026
|
1,045.00 | 1,055.50 | 1,034.50 | 1,055.50 | 1,055.50 | 1,141,370 |
|
Apr 23, 2026
|
1,075.00 | 1,078.50 | 1,047.00 | 1,053.50 | 1,053.50 | 1,102,527 |
|
Apr 22, 2026
|
1,081.00 | 1,086.00 | 1,065.50 | 1,082.00 | 1,082.00 | 1,659,673 |
|
Apr 21, 2026
|
1,084.00 | 1,101.50 | 1,081.06 | 1,090.00 | 1,090.00 | 3,401,153 |
|
Apr 20, 2026
|
1,084.00 | 1,094.50 | 1,077.50 | 1,082.50 | 1,082.50 | 954,415 |
|
Apr 17, 2026
|
1,090.00 | 1,099.50 | 1,079.50 | 1,090.50 | 1,090.50 | 1,144,866 |
|
Apr 16, 2026
|
1,070.00 | 1,097.50 | 1,058.00 | 1,086.00 | 1,086.00 | 1,937,603 |
|
Apr 15, 2026
|
1,049.00 | 1,084.00 | 1,045.00 | 1,083.50 | 1,083.50 | 1,985,665 |
|
Apr 14, 2026
|
1,054.50 | 1,054.50 | 1,026.50 | 1,044.50 | 1,044.50 | 2,280,337 |
|
Apr 13, 2026
|
972.00 | 1,054.50 | 970.20 | 1,035.00 | 1,035.00 | 4,706,468 |
|
Apr 10, 2026
|
966.80 | 980.40 | 963.80 | 972.00 | 972.00 | 1,210,512 |
|
Apr 9, 2026
|
966.00 | 985.80 | 959.00 | 964.80 | 964.80 | 1,711,329 |
|
Apr 8, 2026
|
948.20 | 974.60 | 945.60 | 969.20 | 969.20 | 1,888,984 |
|
Apr 7, 2026
|
944.20 | 964.00 | 933.60 | 933.60 | 933.60 | 1,427,410 |
|
Apr 2, 2026
|
910.00 | 933.50 | 898.00 | 933.50 | 933.50 | 1,077,026 |
|
Apr 1, 2026
|
913.00 | 925.00 | 900.50 | 918.00 | 918.00 | 1,428,863 |
|
Mar 31, 2026
|
907.50 | 919.50 | 903.00 | 903.00 | 903.00 | 2,323,540 |
|
Mar 30, 2026
|
910.50 | 916.00 | 888.00 | 907.50 | 907.50 | 2,338,077 |
|
Mar 27, 2026
|
897.50 | 908.50 | 885.00 | 901.50 | 901.50 | 1,942,624 |
|
Mar 26, 2026
|
896.50 | 902.50 | 878.50 | 893.00 | 893.00 | 1,874,216 |
|
Mar 25, 2026
|
882.00 | 919.50 | 882.00 | 902.00 | 902.00 | 3,745,696 |
|
Mar 24, 2026
|
890.00 | 894.50 | 873.89 | 875.00 | 875.00 | 827,365 |
|
Mar 23, 2026
|
839.50 | 889.00 | 832.00 | 883.00 | 883.00 | 1,484,729 |
|
Mar 20, 2026
|
880.00 | 884.00 | 861.50 | 861.50 | 861.50 | 2,266,609 |
|
Mar 19, 2026
|
890.00 | 896.50 | 872.00 | 874.00 | 874.00 | 965,478 |
|
Mar 18, 2026
|
904.50 | 908.00 | 886.00 | 890.50 | 890.50 | 949,811 |
|
Mar 17, 2026
|
886.00 | 904.50 | 876.80 | 900.50 | 900.50 | 775,348 |
|
Mar 16, 2026
|
884.00 | 885.50 | 851.50 | 884.00 | 884.00 | 918,258 |
|
Mar 13, 2026
|
896.50 | 897.50 | 881.00 | 885.50 | 885.50 | 1,164,897 |
|
Mar 12, 2026
|
897.00 | 933.00 | 884.00 | 885.50 | 885.50 | 2,615,489 |
|
Mar 11, 2026
|
897.00 | 909.00 | 889.00 | 902.00 | 902.00 | 884,298 |
|
Mar 10, 2026
|
900.00 | 920.00 | 889.50 | 897.50 | 897.50 | 1,150,869 |
|
Mar 9, 2026
|
875.50 | 899.50 | 869.00 | 893.00 | 893.00 | 1,545,387 |
|
Mar 6, 2026
|
898.00 | 905.50 | 880.00 | 888.50 | 888.50 | 1,829,015 |
|
Mar 5, 2026
|
900.00 | 901.00 | 873.00 | 885.50 | 885.50 | 3,281,978 |
|
Mar 4, 2026
|
880.00 | 900.00 | 876.31 | 898.00 | 898.00 | 1,514,191 |
|
Mar 3, 2026
|
869.00 | 873.00 | 856.00 | 872.50 | 872.50 | 1,923,209 |
|
Mar 2, 2026
|
848.50 | 877.00 | 850.58 | 869.00 | 869.00 | 1,670,686 |
|
Feb 27, 2026
|
850.00 | 860.50 | 844.50 | 860.50 | 860.50 | 3,808,650 |
|
Feb 26, 2026
|
835.50 | 854.00 | 824.50 | 849.00 | 849.00 | 3,191,823 |
|
Feb 25, 2026
|
840.00 | 848.00 | 825.00 | 835.00 | 835.00 | 3,003,830 |
|
Feb 24, 2026
|
832.50 | 852.00 | 828.50 | 833.00 | 833.00 | 1,427,670 |
|
Feb 23, 2026
|
864.00 | 868.00 | 827.00 | 831.50 | 831.50 | 1,477,097 |
|
Feb 20, 2026
|
866.00 | 872.00 | 857.00 | 862.50 | 862.50 | 1,272,337 |
|
Feb 19, 2026
|
865.00 | 876.50 | 854.00 | 856.50 | 856.50 | 2,353,662 |
|
Feb 18, 2026
|
879.00 | 883.00 | 857.00 | 863.00 | 863.00 | 1,931,700 |
|
Feb 17, 2026
|
840.00 | 881.00 | 840.00 | 878.00 | 878.00 | 1,658,705 |
|
Feb 16, 2026
|
869.50 | 870.00 | 841.50 | 841.50 | 841.50 | 1,319,536 |
|
Feb 13, 2026
|
885.00 | 888.00 | 861.50 | 861.50 | 861.50 | 1,973,990 |
|
Feb 12, 2026
|
886.50 | 895.50 | 861.00 | 879.00 | 879.00 | 2,719,960 |
|
Feb 11, 2026
|
901.50 | 910.00 | 886.50 | 893.50 | 893.50 | 3,616,363 |
|
Feb 10, 2026
|
901.00 | 912.00 | 893.50 | 897.00 | 897.00 | 1,567,745 |
|
Feb 9, 2026
|
903.00 | 907.00 | 890.50 | 899.50 | 899.50 | 1,631,664 |
|
Feb 6, 2026
|
895.50 | 903.50 | 876.50 | 899.00 | 899.00 | 1,414,692 |
|
Feb 5, 2026
|
927.00 | 935.00 | 891.00 | 896.50 | 896.50 | 1,857,413 |
|
Feb 4, 2026
|
888.00 | 925.30 | 877.50 | 915.50 | 915.50 | 1,947,674 |
|
Feb 3, 2026
|
953.00 | 955.50 | 895.50 | 897.50 | 897.50 | 2,902,234 |
|
Feb 2, 2026
|
943.00 | 958.00 | 937.00 | 950.50 | 950.50 | 2,272,758 |
|
Jan 30, 2026
|
947.00 | 953.97 | 941.00 | 943.00 | 943.00 | 1,593,859 |
|
Jan 29, 2026
|
958.50 | 962.00 | 940.50 | 945.50 | 945.50 | 1,502,231 |
|
Jan 28, 2026
|
952.00 | 954.50 | 940.00 | 952.00 | 952.00 | 3,429,944 |
|
Jan 27, 2026
|
958.00 | 972.50 | 951.00 | 951.00 | 951.00 | 2,049,064 |
|
Jan 26, 2026
|
975.50 | 980.00 | 943.00 | 951.00 | 951.00 | 2,223,388 |
|
Jan 23, 2026
|
976.00 | 989.00 | 967.50 | 975.00 | 975.00 | 1,505,590 |
|
Jan 22, 2026
|
985.00 | 992.50 | 960.00 | 974.50 | 974.50 | 1,663,833 |
|
Jan 21, 2026
|
961.00 | 991.50 | 958.00 | 980.50 | 980.50 | 2,976,564 |
|
Jan 20, 2026
|
920.00 | 983.25 | 903.50 | 967.50 | 967.50 | 7,513,155 |
|
Jan 19, 2026
|
820.00 | 849.50 | 820.00 | 834.00 | 834.00 | 1,954,535 |
|
Jan 16, 2026
|
804.00 | 832.50 | 793.00 | 832.50 | 832.50 | 3,093,490 |
|
Jan 15, 2026
|
813.00 | 823.00 | 806.00 | 810.00 | 810.00 | 2,405,630 |
|
Jan 14, 2026
|
824.00 | 836.50 | 803.00 | 812.00 | 812.00 | 1,889,788 |
|
Jan 13, 2026
|
842.50 | 843.50 | 816.90 | 821.50 | 821.50 | 1,864,135 |
|
Jan 12, 2026
|
858.50 | 867.00 | 837.00 | 837.50 | 837.50 | 1,725,622 |
|
Jan 9, 2026
|
865.00 | 870.00 | 848.00 | 858.50 | 858.50 | 2,358,316 |
|
Jan 8, 2026
|
847.00 | 871.50 | 847.00 | 862.50 | 862.50 | 2,635,410 |
|
Jan 7, 2026
|
869.00 | 874.00 | 844.50 | 844.50 | 844.50 | 4,377,216 |
|
Jan 6, 2026
|
878.50 | 884.00 | 856.50 | 867.50 | 867.50 | 1,270,717 |
|
Jan 5, 2026
|
881.50 | 893.50 | 842.50 | 864.50 | 864.50 | 1,965,639 |
|
Jan 2, 2026
|
892.00 | 901.50 | 871.00 | 871.50 | 871.50 | 1,097,546 |
|
Dec 31, 2025
|
892.00 | 896.50 | 889.00 | 891.00 | 891.00 | 624,511 |
|
Dec 30, 2025
|
894.00 | 901.50 | 889.00 | 894.50 | 894.50 | 772,503 |
|
Dec 29, 2025
|
893.50 | 901.00 | 884.00 | 894.00 | 894.00 | 1,069,889 |
|
Dec 24, 2025
|
892.50 | 895.50 | 889.00 | 893.50 | 893.50 | 373,780 |
|
Dec 23, 2025
|
890.00 | 904.50 | 890.00 | 891.00 | 891.00 | 1,224,395 |
|
Dec 22, 2025
|
895.50 | 900.00 | 877.19 | 892.00 | 892.00 | 1,759,036 |
|
Dec 19, 2025
|
894.50 | 904.00 | 890.50 | 900.00 | 900.00 | 4,244,750 |
|
Dec 18, 2025
|
882.50 | 894.50 | 876.00 | 894.50 | 894.50 | 4,074,514 |
|
Dec 17, 2025
|
898.00 | 903.50 | 884.00 | 884.00 | 884.00 | 2,670,215 |
|
Dec 16, 2025
|
886.50 | 902.50 | 884.00 | 891.00 | 891.00 | 2,199,559 |
|
Dec 15, 2025
|
866.50 | 893.50 | 861.00 | 891.50 | 891.50 | 1,872,142 |
|
Dec 12, 2025
|
867.50 | 876.00 | 863.00 | 863.00 | 863.00 | 2,036,107 |
|
Dec 11, 2025
|
854.50 | 863.50 | 850.50 | 862.00 | 862.00 | 6,933,217 |
|
Dec 10, 2025
|
872.00 | 873.00 | 842.50 | 848.50 | 848.50 | 1,736,509 |
|
Dec 9, 2025
|
870.50 | 887.00 | 860.00 | 873.00 | 873.00 | 2,086,342 |
|
Dec 8, 2025
|
864.00 | 870.00 | 853.00 | 861.00 | 861.00 | 1,130,459 |
|
Dec 5, 2025
|
861.50 | 873.50 | 860.00 | 863.50 | 863.50 | 2,064,607 |
|
Dec 4, 2025
|
857.50 | 865.50 | 847.00 | 849.50 | 849.50 | 1,418,052 |
|
Dec 3, 2025
|
880.00 | 884.00 | 837.00 | 850.50 | 850.50 | 1,536,558 |
|
Dec 2, 2025
|
884.00 | 894.50 | 873.00 | 877.00 | 877.00 | 1,102,514 |
|
Dec 1, 2025
|
880.00 | 883.00 | 867.00 | 876.50 | 876.50 | 1,051,215 |
|
Nov 28, 2025
|
872.00 | 883.00 | 868.00 | 883.00 | 883.00 | 2,765,786 |
|
Nov 27, 2025
|
871.50 | 883.50 | 865.00 | 870.00 | 870.00 | 2,530,361 |
|
Nov 26, 2025
|
885.00 | 887.00 | 866.00 | 867.00 | 867.00 | 2,033,430 |
|
Nov 25, 2025
|
874.50 | 888.00 | 860.00 | 879.00 | 879.00 | 1,986,647 |
|
Nov 24, 2025
|
880.00 | 883.50 | 864.00 | 871.00 | 871.00 | 1,774,450 |
|
Nov 21, 2025
|
888.00 | 888.50 | 868.00 | 874.00 | 874.00 | 1,770,421 |
|
Nov 20, 2025
|
906.50 | 912.00 | 884.50 | 889.00 | 889.00 | 943,623 |
|
Nov 19, 2025
|
900.00 | 907.50 | 895.50 | 896.00 | 896.00 | 1,085,057 |
|
Nov 18, 2025
|
910.50 | 912.00 | 893.00 | 895.00 | 895.00 | 1,171,379 |
|
Nov 17, 2025
|
919.50 | 923.00 | 905.50 | 912.00 | 912.00 | 992,862 |
|
Nov 14, 2025
|
920.50 | 925.50 | 905.00 | 917.50 | 917.50 | 1,812,494 |
|
Nov 13, 2025
|
955.00 | 968.50 | 927.00 | 927.00 | 927.00 | 1,518,285 |
|
Nov 12, 2025
|
947.00 | 962.50 | 945.50 | 957.50 | 957.50 | 2,479,363 |
|
Nov 11, 2025
|
929.00 | 952.00 | 927.50 | 945.50 | 945.50 | 1,407,505 |
|
Nov 10, 2025
|
911.50 | 929.50 | 910.00 | 925.00 | 925.00 | 1,497,854 |
|
Nov 7, 2025
|
913.50 | 934.00 | 905.50 | 908.00 | 908.00 | 4,813,225 |
|
Nov 6, 2025
|
939.00 | 956.50 | 854.00 | 910.00 | 910.00 | 5,647,647 |
|
Nov 5, 2025
|
957.50 | 960.00 | 942.00 | 950.50 | 950.50 | 1,489,361 |
|
Nov 4, 2025
|
944.50 | 971.00 | 933.50 | 963.00 | 963.00 | 1,401,331 |
|
Nov 3, 2025
|
967.00 | 976.09 | 950.00 | 950.00 | 950.00 | 1,148,517 |
|
Oct 31, 2025
|
988.00 | 990.00 | 956.00 | 966.50 | 966.50 | 1,315,057 |
|
Oct 30, 2025
|
985.00 | 998.50 | 982.00 | 987.50 | 987.50 | 888,214 |
