LSE - Delayed Quote
GBp
Whitbread plc (WTB.L)
2,739.00
-8.00
(-0.29%)
At close: October 30 at 4:35:21 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
2,757.00
2,783.00
2,739.00
2,739.00
2,739.00
506,466
Oct 29, 2026
36.399998
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
2,800.00
2,814.00
2,720.00
2,747.00
2,747.00
676,422
Oct 28, 2026
2,590.00
2,776.00
2,584.00
2,737.00
2,736.64
826,196
Oct 27, 2026
2,586.00
2,616.00
2,574.00
2,592.00
2,591.66
255,399
Oct 26, 2026
2,602.00
2,628.00
2,596.00
2,605.00
2,604.65
373,907
Oct 23, 2026
2,576.00
2,602.00
2,556.00
2,601.00
2,600.65
505,735
Oct 22, 2026
2,624.00
2,635.00
2,573.00
2,581.00
2,580.66
444,553
Oct 21, 2026
2,620.00
2,655.00
2,619.00
2,641.00
2,640.65
493,319
Oct 20, 2026
2,602.00
2,646.00
2,591.00
2,646.00
2,645.65
798,757
Oct 19, 2026
2,601.00
2,610.00
2,554.00
2,606.00
2,605.65
460,111
Oct 16, 2026
2,580.00
2,611.00
2,554.44
2,611.00
2,610.65
1,449,641
Oct 15, 2026
2,572.00
2,622.00
2,564.00
2,586.00
2,585.66
875,826
Oct 14, 2026
2,580.00
2,613.04
2,517.40
2,540.00
2,539.66
783,073
Oct 13, 2026
2,590.00
2,600.00
2,514.00
2,564.00
2,563.66
704,208
Oct 12, 2026
2,491.00
2,510.00
2,466.00
2,510.00
2,509.67
562,713
Oct 9, 2026
2,445.00
2,489.00
2,445.00
2,478.00
2,477.67
386,819
Oct 8, 2026
2,454.00
2,474.00
2,441.00
2,445.00
2,444.67
507,394
Oct 7, 2026
2,548.00
2,548.00
2,469.00
2,472.00
2,471.67
674,012
Oct 6, 2026
2,449.00
2,557.00
2,426.00
2,551.00
2,550.66
1,386,543
Oct 5, 2026
2,408.00
2,430.00
2,369.89
2,426.00
2,425.68
799,536
Oct 2, 2026
2,395.00
2,559.00
2,378.00
2,440.00
2,439.68
1,056,168
Oct 1, 2026
2,374.00
2,414.00
2,351.00
2,388.00
2,387.68
863,682
Sep 30, 2026
2,415.00
2,443.00
2,386.00
2,386.00
2,385.68
632,021
Sep 29, 2026
2,367.00
2,401.00
2,358.00
2,391.00
2,390.68
337,738
Sep 28, 2026
2,353.00
2,391.64
2,353.00
2,367.00
2,366.69
421,654
Sep 25, 2026
2,346.00
2,356.00
2,328.00
2,348.00
2,347.69
352,550
Sep 24, 2026
2,332.00
2,341.00
2,307.00
2,328.00
2,327.69
374,643
Sep 23, 2026
2,358.00
2,360.00
2,308.00
2,322.00
2,321.69
429,417
Sep 22, 2026
2,390.00
2,391.00
2,331.00
2,338.00
2,337.69
434,740
Sep 21, 2026
2,329.00
2,333.00
2,307.00
2,327.00
2,326.69
356,776
Sep 18, 2026
2,342.00
2,342.00
2,301.10
2,310.00
2,309.69
1,304,246
Sep 17, 2026
2,349.00
2,370.00
2,327.00
2,342.00
2,341.69
648,287
Sep 16, 2026
2,317.00
2,358.00
2,313.00
2,341.00
2,340.69
608,843
Sep 15, 2026
2,320.00
2,342.00
2,317.00
2,323.00
2,322.69
483,406
Sep 14, 2026
2,393.00
2,393.00
2,316.00
2,327.00
2,326.69
274,464
Sep 11, 2026
2,348.00
2,363.50
2,335.00
2,347.00
2,346.69
1,137,539
Sep 10, 2026
2,351.00
2,392.00
2,339.00
2,348.00
2,347.69
1,586,733
Sep 9, 2026
2,300.00
2,325.00
2,289.00
2,320.00
2,319.69
594,331
Sep 8, 2026
2,355.00
2,359.00
2,315.00
2,317.00
2,316.69
1,404,768
Sep 7, 2026
2,350.00
2,368.20
2,332.00
2,348.00
2,347.69
407,208
Sep 4, 2026
2,383.00
2,407.00
2,363.58
2,380.00
2,379.68
1,016,267
Sep 3, 2026
2,385.00
2,404.00
2,370.00
2,375.00
2,374.68
742,762
Sep 2, 2026
2,376.00
2,417.00
2,376.00
2,396.00
2,395.68
758,631
Sep 1, 2026
2,425.00
2,452.00
2,379.00
2,387.00
2,386.68
582,626
Aug 28, 2026
2,496.00
2,499.00
2,452.00
2,459.00
2,458.67
661,649
Aug 27, 2026
2,488.00
2,526.00
2,472.00
2,472.00
2,471.67
405,115
Aug 26, 2026
2,490.00
2,516.30
2,488.00
2,493.00
2,492.67
570,085
Aug 25, 2026
2,456.00
2,490.00
2,456.00
2,475.00
2,474.67
541,126
Aug 24, 2026
2,400.00
2,472.00
2,400.00
2,463.00
2,462.67
926,533
Aug 21, 2026
2,404.00
2,451.00
2,404.00
2,424.00
2,423.68
396,430
Aug 20, 2026
2,450.00
2,462.00
2,423.00
2,430.00
2,429.68
242,968
Aug 19, 2026
2,460.00
2,470.00
2,421.00
2,458.00
2,457.67
288,809
Aug 18, 2026
2,468.00
2,514.00
2,460.81
2,466.00
2,465.67
552,009
Aug 17, 2026
2,472.00
2,477.50
2,437.00
2,437.00
2,436.68
729,509
Aug 14, 2026
2,523.00
2,541.00
2,474.00
2,480.00
2,479.67
374,836
Aug 13, 2026
2,507.00
2,540.21
2,484.00
2,505.00
2,504.67
385,289
Aug 12, 2026
2,456.00
2,500.00
2,437.00
2,479.00
2,478.67
359,773
Aug 11, 2026
2,440.00
2,485.00
2,434.00
2,465.00
2,464.67
313,501
Aug 10, 2026
2,522.00
2,522.00
2,457.00
2,460.00
2,459.67
734,435
Aug 7, 2026
2,523.00
2,535.00
2,490.30
2,517.00
2,516.67
390,203
Aug 6, 2026
2,539.00
2,547.01
2,518.00
2,528.00
2,527.66
263,835
Aug 5, 2026
2,518.00
2,535.00
2,483.00
2,521.00
2,520.66
620,179
Aug 4, 2026
2,525.00
2,541.00
2,497.00
2,521.00
2,520.66
311,375
Aug 3, 2026
2,535.00
2,567.00
2,528.00
2,543.00
2,542.66
928,943
Jul 31, 2026
2,518.00
2,535.00
2,506.00
2,510.00
2,509.67
320,719
Jul 30, 2026
2,524.00
2,571.00
2,514.00
2,527.00
2,526.66
432,065
Jul 29, 2026
2,530.00
2,535.00
2,504.00
2,526.00
2,525.66
283,162
Jul 28, 2026
2,486.00
2,520.00
2,486.00
2,516.00
2,515.67
381,490
Jul 27, 2026
2,485.00
2,518.50
2,460.00
2,460.00
2,459.67
471,681
Jul 24, 2026
2,390.00
2,442.00
2,383.00
2,437.00
2,436.68
987,179
Jul 23, 2026
2,425.00
2,432.00
2,359.00
2,392.00
2,391.68
1,125,463
Jul 22, 2026
2,390.00
2,457.00
2,359.00
2,456.00
2,455.67
559,350
Jul 21, 2026
2,396.00
2,435.00
2,378.00
2,405.00
2,404.68
539,387
Jul 20, 2026
2,386.00
2,436.00
2,374.00
2,406.00
2,405.68
633,790
Jul 17, 2026
2,368.00
2,403.00
2,366.00
2,392.00
2,391.68
406,739
Jul 16, 2026
2,321.00
2,384.00
2,315.00
2,380.00
2,379.68
666,134
Jul 15, 2026
2,287.00
2,340.00
2,276.00
2,340.00
2,339.69
519,079
Jul 14, 2026
2,266.00
2,298.00
2,255.00
2,298.00
2,297.69
526,566
Jul 13, 2026
2,334.00
2,385.00
2,299.00
2,299.00
2,298.69
507,674
Jul 10, 2026
2,345.00
2,348.00
2,318.00
2,330.00
2,329.69
279,208
Jul 9, 2026
2,327.00
2,338.00
2,301.00
2,318.00
2,317.69
829,574
Jul 8, 2026
2,372.00
2,381.60
2,306.00
2,309.00
2,308.69
794,834
Jul 7, 2026
2,364.00
2,388.00
2,351.00
2,369.00
2,368.69
583,869
Jul 6, 2026
2,413.00
2,429.87
2,343.76
2,358.00
2,357.69
320,898
Jul 3, 2026
2,414.00
2,436.00
2,366.00
2,415.00
2,414.68
468,081
Jul 2, 2026
2,359.00
2,399.41
2,353.93
2,399.00
2,398.68
439,020
Jul 1, 2026
2,380.00
2,394.00
2,343.00
2,376.00
2,375.68
452,863
Jun 30, 2026
2,402.00
2,438.00
2,391.00
2,391.00
2,390.68
781,503
Jun 29, 2026
2,448.00
2,454.39
2,404.00
2,404.00
2,403.68
717,050
Jun 26, 2026
2,515.00
2,524.00
2,429.00
2,455.00
2,454.67
882,309
Jun 25, 2026
2,548.00
2,585.00
2,525.00
2,527.00
2,526.66
1,131,055
Jun 24, 2026
2,451.00
2,551.00
2,446.00
2,550.00
2,549.66
538,899
Jun 23, 2026
2,434.00
2,460.00
2,418.00
2,459.00
2,458.67
667,924
Jun 22, 2026
2,381.00
2,469.00
2,381.00
2,462.00
2,461.67
1,473,306
Jun 19, 2026
2,408.00
2,414.38
2,368.00
2,381.00
2,380.68
1,700,600
Jun 18, 2026
2,420.00
2,449.00
2,352.00
2,412.00
2,411.68
1,374,877
Jun 17, 2026
2,438.00
2,438.00
2,389.00
2,396.00
2,395.68
1,243,155
Jun 16, 2026
2,384.00
2,421.00
2,383.99
2,411.00
2,410.68
1,143,071
Jun 15, 2026
2,421.00
2,454.00
2,389.00
2,389.00
2,388.68
864,021
Jun 12, 2026
2,371.00
2,411.00
2,365.00
2,382.00
2,381.68
1,378,026
Jun 11, 2026
2,325.00
2,350.00
2,305.00
2,318.00
2,317.69
1,450,958
Jun 10, 2026
2,350.00
2,359.00
2,319.00
2,340.00
2,339.69
1,307,455
Jun 9, 2026
2,331.00
2,373.00
2,315.00
2,339.00
2,338.69
1,428,594
Jun 8, 2026
2,336.00
2,381.00
2,326.00
2,336.00
2,335.69
1,954,178
Jun 5, 2026
2,385.00
2,409.00
2,353.00
2,353.00
2,352.69
589,517
Jun 4, 2026
2,340.00
2,400.00
2,340.00
2,379.00
2,378.68
748,335
Jun 3, 2026
2,327.00
2,364.00
2,288.00
2,347.00
2,346.69
1,089,108
Jun 2, 2026
2,306.00
2,334.02
2,272.00
2,292.00
2,291.70
1,035,984
Jun 1, 2026
2,341.00
2,356.00
2,281.00
2,298.00
2,297.69
1,611,633
May 29, 2026
2,376.00
2,395.00
2,347.00
2,348.00
2,347.69
19,187,713
May 28, 2026
2,404.00
2,406.00
2,345.00
2,371.00
2,370.68
1,549,498
May 27, 2026
2,415.00
2,460.00
2,410.00
2,420.00
2,419.68
1,009,229
May 26, 2026
2,383.00
2,432.00
2,374.00
2,424.00
2,423.68
714,771
May 22, 2026
2,390.00
2,438.00
2,381.58
2,383.00
2,382.68
803,891
May 21, 2026
60.600002
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
2,376.00
2,399.00
2,334.00
2,367.00
2,366.69
914,925
May 20, 2026
2,336.00
2,426.00
2,311.00
2,426.00
2,425.07
1,094,011
May 19, 2026
2,350.00
2,378.00
2,311.00
2,358.00
2,357.10
634,855
May 18, 2026
2,278.00
2,396.00
2,245.00
2,354.00
2,353.10
1,268,681
May 15, 2026
2,321.00
2,322.67
2,263.00
2,302.00
2,301.12
1,221,269
May 14, 2026
2,284.00
2,340.00
2,278.00
2,340.00
2,339.10
497,744
May 13, 2026
2,251.00
2,295.00
2,238.00
2,271.00
2,270.13
840,914
May 12, 2026
2,301.00
2,310.00
2,259.40
2,268.00
2,267.13
665,632
May 11, 2026
2,413.00
2,424.00
2,324.04
2,333.00
2,332.11
849,934
May 8, 2026
2,300.00
2,410.00
2,295.00
2,410.00
2,409.08
886,458
May 7, 2026
2,348.00
2,384.00
2,318.00
2,322.00
2,321.11
805,050
May 6, 2026
2,291.00
2,368.00
2,277.00
2,346.00
2,345.10
944,956
May 5, 2026
2,231.00
2,290.00
2,231.00
2,265.00
2,264.13
1,066,906
May 1, 2026
2,233.00
2,334.48
2,210.00
2,296.00
2,295.12
611,694
Apr 30, 2026
2,180.00
2,328.00
2,098.00
2,234.00
2,233.14
1,465,107
Apr 29, 2026
2,400.00
2,406.00
2,362.00
2,385.00
2,384.09
408,079
Apr 28, 2026
2,460.00
2,467.00
2,394.00
2,410.00
2,409.08
429,003
Apr 27, 2026
2,533.00
2,547.00
2,463.00
2,472.00
2,471.05
460,393
Apr 24, 2026
2,422.00
2,478.00
2,410.00
2,459.00
2,458.06
445,564
Apr 23, 2026
2,433.00
2,454.00
2,405.00
2,429.00
2,428.07
492,243
Apr 22, 2026
2,462.00
2,470.00
2,431.00
2,460.00
2,459.06
430,931
Apr 21, 2026
2,531.00
2,534.00
2,454.00
2,454.00
2,453.06
587,681
Apr 20, 2026
2,544.00
2,547.98
2,507.00
2,508.00
2,507.04
407,854
Apr 17, 2026
2,522.00
2,581.00
2,495.00
2,555.00
2,554.02
651,517
Apr 16, 2026
2,500.00
2,540.59
2,490.93
2,498.00
2,497.04
507,408
Apr 15, 2026
2,527.00
2,542.00
2,461.00
2,510.00
2,509.04
367,937
Apr 14, 2026
2,498.00
2,521.00
2,488.80
2,517.00
2,516.04
248,840
Apr 13, 2026
2,480.00
2,483.00
2,434.00
2,483.00
2,482.05
447,265
Apr 10, 2026
2,457.00
2,513.00
2,452.00
2,499.00
2,498.04
476,308
Apr 9, 2026
2,464.00
2,473.00
2,429.00
2,464.00
2,463.06
357,707
Apr 8, 2026
2,536.00
2,560.00
2,480.00
2,480.00
2,479.05
655,874
Apr 7, 2026
2,377.00
2,441.00
2,354.00
2,390.00
2,389.09
942,123
Apr 2, 2026
2,328.00
2,402.00
2,314.00
2,398.00
2,397.08
581,566
Apr 1, 2026
2,339.00
2,376.00
2,313.00
2,356.00
2,355.10
731,317
Mar 31, 2026
2,285.00
2,328.00
2,285.00
2,296.00
2,295.12
619,640
Mar 30, 2026
2,229.00
2,292.00
2,218.00
2,292.00
2,291.12
843,564
Mar 27, 2026
2,325.00
2,325.00
2,249.00
2,260.00
2,259.14
646,638
Mar 26, 2026
2,325.00
2,331.00
2,298.00
2,310.00
2,309.12
749,923
Mar 25, 2026
2,332.00
2,361.00
2,317.00
2,339.00
2,338.10
718,550
Mar 24, 2026
2,342.00
2,345.00
2,300.00
2,317.00
2,316.11
568,033
Mar 23, 2026
2,263.00
2,375.00
2,253.00
2,330.00
2,329.11
533,292
Mar 20, 2026
2,342.00
2,351.00
2,288.99
2,303.00
2,302.12
2,116,222
Mar 19, 2026
2,363.00
2,364.00
2,285.74
2,324.00
2,323.11
1,247,713
Mar 18, 2026
2,392.00
2,410.00
2,378.00
2,380.00
2,379.09
608,836
Mar 17, 2026
2,359.00
2,409.00
2,333.00
2,391.00
2,390.08
532,281
Mar 16, 2026
2,366.00
2,383.00
2,347.00
2,381.00
2,380.09
2,759,975
Mar 13, 2026
2,361.00
2,378.00
2,325.00
2,354.00
2,353.10
390,554
Mar 12, 2026
2,416.00
2,428.14
2,377.00
2,377.00
2,376.09
873,290
Mar 11, 2026
2,437.00
2,455.00
2,417.00
2,435.00
2,434.07
874,727
Mar 10, 2026
2,462.00
2,487.00
2,432.60
2,453.00
2,452.06
513,056
Mar 9, 2026
2,488.00
2,490.00
2,397.00
2,439.00
2,438.07
617,947
Mar 6, 2026
2,573.00
2,600.00
2,497.00
2,497.00
2,496.04
521,275
Mar 5, 2026
2,526.00
2,558.00
2,507.00
2,554.00
2,553.02
1,077,531
Mar 4, 2026
2,526.00
2,561.00
2,500.00
2,542.00
2,541.03
702,279
Mar 3, 2026
2,532.00
2,535.00
2,463.00
2,498.00
2,497.04
660,010
Mar 2, 2026
2,547.00
2,566.00
2,518.73
2,541.00
2,540.03
692,848
Feb 27, 2026
2,612.00
2,620.00
2,573.00
2,600.00
2,599.00
978,698
Feb 26, 2026
2,616.00
2,640.00
2,592.95
2,620.00
2,619.00
500,569
Feb 25, 2026
2,626.00
2,667.00
2,609.00
2,609.00
2,608.00
662,671
Feb 24, 2026
2,615.00
2,661.00
2,611.00
2,619.00
2,618.00
509,920
Feb 23, 2026
2,711.00
2,730.00
2,621.00
2,621.00
2,620.00
629,079
Feb 20, 2026
2,730.00
2,771.00
2,720.00
2,730.00
2,728.96
508,267
Feb 19, 2026
2,766.00
2,766.00
2,676.00
2,737.00
2,735.95
533,891
Feb 18, 2026
2,745.00
2,769.00
2,721.00
2,757.00
2,755.94
395,224
Feb 17, 2026
2,720.00
2,745.00
2,685.00
2,738.00
2,736.95
433,290
Feb 16, 2026
2,700.00
2,749.00
2,690.74
2,691.00
2,689.97
1,128,947
Feb 13, 2026
2,703.00
2,735.00
2,686.00
2,688.00
2,686.97
1,765,214
Feb 12, 2026
2,721.00
2,761.00
2,700.00
2,725.00
2,723.96
873,805
Feb 11, 2026
2,738.00
2,741.00
2,701.00
2,701.00
2,699.97
741,082
Feb 10, 2026
2,693.00
2,728.00
2,683.98
2,728.00
2,726.96
574,406
Feb 9, 2026
2,714.00
2,722.00
2,647.00
2,690.00
2,688.97
1,490,974
Feb 6, 2026
2,696.00
2,729.00
2,672.80
2,689.00
2,687.97
528,138
Feb 5, 2026
2,770.00
2,771.11
2,703.00
2,703.00
2,701.97
804,940
Feb 4, 2026
2,687.00
2,819.00
2,682.39
2,769.00
2,767.94
666,395
Feb 3, 2026
2,766.00
2,769.00
2,688.00
2,689.00
2,687.97
899,074
Feb 2, 2026
2,714.00
2,765.81
2,682.00
2,747.00
2,745.95
372,648
Jan 30, 2026
2,705.00
2,730.00
2,672.64
2,724.00
2,722.96
563,495
Jan 29, 2026
2,744.00
2,771.00
2,726.90
2,736.00
2,734.95
426,452
Jan 28, 2026
2,760.00
2,787.00
2,744.00
2,749.00
2,747.95
2,052,245
Jan 27, 2026
2,784.00
2,907.37
2,755.00
2,780.00
2,778.94
702,336
Jan 26, 2026
2,747.00
2,796.30
2,747.00
2,776.00
2,774.94
343,496
Jan 23, 2026
2,739.00
2,773.00
2,734.00
2,751.00
2,749.95
567,849
Jan 22, 2026
2,754.00
2,784.00
2,739.24
2,751.00
2,749.95
461,177
Jan 21, 2026
2,757.00
2,769.00
2,705.00
2,714.00
2,712.96
394,457
Jan 20, 2026
2,743.00
2,779.00
2,727.00
2,752.00
2,750.95
762,732
Jan 19, 2026
2,784.00
2,813.97
2,759.52
2,783.00
2,781.93
875,870
Jan 16, 2026
2,775.00
2,810.00
2,770.00
2,782.00
2,780.94
912,156
Jan 15, 2026
2,775.00
2,802.00
2,756.00
2,780.00
2,778.94
1,599,543
Jan 14, 2026
2,793.00
2,821.00
2,743.00
2,793.00
2,791.93
884,927
Jan 13, 2026
2,721.00
2,767.00
2,650.00
2,767.00
2,765.94
1,993,082
Jan 12, 2026
2,634.00
2,635.44
2,572.00
2,584.00
2,583.01
705,652
Jan 9, 2026
2,609.00
2,634.00
2,596.00
2,634.00
2,632.99
960,256
Jan 8, 2026
2,542.00
2,628.00
2,539.00
2,618.00
2,617.00
857,411
Jan 7, 2026
2,543.00
2,563.00
2,509.85
2,563.00
2,562.02
830,780
Jan 6, 2026
2,494.00
2,575.00
2,487.00
2,545.00
2,544.03
575,490
Jan 5, 2026
2,547.00
2,581.84
2,500.00
2,500.00
2,499.04
748,769
Jan 2, 2026
2,557.00
2,569.00
2,522.00
2,537.00
2,536.03
308,770
Dec 31, 2025
2,557.00
2,563.00
2,534.00
2,550.00
2,549.02
162,493
Dec 30, 2025
2,540.00
2,555.00
2,532.00
2,555.00
2,554.02
177,373
Dec 29, 2025
2,560.00
2,567.00
2,542.00
2,542.00
2,541.03
205,522
Dec 24, 2025
2,526.00
2,560.00
2,526.00
2,550.00
2,549.02
143,481
Dec 23, 2025
2,570.00
2,584.00
2,549.50
2,555.00
2,554.02
1,109,433
Dec 22, 2025
2,529.00
2,564.00
2,514.00
2,564.00
2,563.02
568,498
Dec 19, 2025
2,594.00
2,602.00
2,538.12
2,560.00
2,559.02
1,865,491
Dec 18, 2025
2,436.00
2,605.00
2,432.00
2,599.00
2,598.01
1,532,053
Dec 17, 2025
2,415.00
2,451.96
2,403.00
2,445.00
2,444.06
1,417,650
Dec 16, 2025
2,406.00
2,442.59
2,401.00
2,416.00
2,415.08
521,935
Dec 15, 2025
2,360.00
2,406.00
2,341.00
2,400.00
2,399.08
1,691,964
Dec 12, 2025
2,388.00
2,396.00
2,344.00
2,349.00
2,348.10
816,895
Dec 11, 2025
2,332.00
2,409.38
2,328.76
2,405.00
2,404.08
946,219
Dec 10, 2025
2,341.00
2,364.00
2,330.00
2,335.00
2,334.11
907,514
Dec 9, 2025
2,353.00
2,392.00
2,345.00
2,361.00
2,360.10
572,149
Dec 8, 2025
2,400.00
2,400.00
2,355.00
2,363.00
2,362.10
714,818
Dec 5, 2025
2,376.00
2,407.00
2,360.00
2,401.00
2,400.08
1,245,884
Dec 4, 2025
2,372.00
2,438.00
2,356.00
2,394.00
2,393.08
1,242,425
Dec 3, 2025
2,390.00
2,431.00
2,370.00
2,370.00
2,369.09
1,503,277
Dec 2, 2025
2,433.00
2,460.00
2,403.00
2,403.00
2,402.08
1,442,341
Dec 1, 2025
2,445.00
2,542.70
2,438.00
2,465.00
2,464.06
1,252,101
Nov 28, 2025
2,679.00
2,707.00
2,490.00
2,490.00
2,489.05
2,592,893
Nov 27, 2025
2,830.00
2,857.00
2,812.00
2,812.00
2,810.92
533,613
Nov 26, 2025
2,828.00
2,847.00
2,780.00
2,837.00
2,835.91
877,368
Nov 25, 2025
2,804.00
2,840.00
2,755.00
2,840.00
2,838.91
311,376
Nov 24, 2025
2,784.00
2,826.00
2,779.00
2,802.00
2,800.93
1,726,724
Nov 21, 2025
2,687.00
2,773.00
2,686.00
2,773.00
2,771.94
1,001,073
Nov 20, 2025
2,758.00
2,758.00
2,710.00
2,715.00
2,713.96
412,258
Nov 19, 2025
2,741.00
2,755.00
2,724.00
2,742.00
2,740.95
666,934
Nov 18, 2025
2,720.00
2,751.00
2,712.00
2,739.00
2,737.95
418,008
Nov 17, 2025
2,772.00
2,777.00
2,726.00
2,757.00
2,755.94
1,083,329
Nov 14, 2025
2,784.00
2,804.00
2,756.00
2,777.00
2,775.94
866,876
Nov 13, 2025
2,868.00
2,877.00
2,822.00
2,822.00
2,820.92
533,916
Nov 12, 2025
2,883.00
2,883.00
2,834.00
2,862.00
2,860.90
608,457
Nov 11, 2025
2,874.00
2,909.00
2,860.00
2,873.00
2,871.90
387,726
Nov 10, 2025
2,857.00
2,870.00
2,846.00
2,860.00
2,858.91
450,807
Nov 7, 2025
2,839.00
2,866.00
2,818.00
2,833.00
2,831.92
445,918
Nov 6, 2025
2,879.00
2,889.00
2,816.00
2,843.00
2,841.91
688,426
Nov 5, 2025
2,796.00
2,874.00
2,793.92
2,874.00
2,872.90
783,579
Nov 4, 2025
2,848.00
2,853.00
2,792.00
2,800.00
2,798.93
1,413,400
Nov 3, 2025
2,881.00
2,898.00
2,866.43
2,872.00
2,870.90
861,938
Oct 31, 2025
2,956.00
2,964.00
2,873.00
2,897.00
2,895.89
974,891
Oct 30, 2025
36.399998
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
3,016.00
3,017.00
2,952.00
2,965.00
2,963.86
763,402
