LSE - Delayed Quote
GBp
Zegona Communications plc (ZEG.L)
1,748.00
+32.00
(+1.86%)
As of 12:17:36 PM GMT. Market Open.
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
Nov 9, 2026
1,714.00
1,760.00
1,702.00
1,744.00
1,744.00
69,332
Nov 6, 2026
1,744.00
1,762.00
1,700.00
1,716.00
1,716.00
506,486
Nov 5, 2026
1,880.00
1,896.00
1,774.00
1,774.00
1,774.00
730,927
Nov 4, 2026
1,798.00
1,886.00
1,794.00
1,886.00
1,886.00
803,019
Nov 3, 2026
1,744.00
1,824.00
1,744.00
1,800.00
1,800.00
474,292
Nov 2, 2026
1,742.00
1,762.00
1,730.00
1,758.00
1,758.00
228,005
Oct 30, 2026
1,754.00
1,776.00
1,748.00
1,766.00
1,766.00
427,412
Oct 29, 2026
1,732.00
1,754.00
1,706.00
1,752.00
1,752.00
383,981
Oct 28, 2026
1,672.00
1,750.00
1,636.00
1,730.00
1,730.00
535,183
Oct 27, 2026
1,736.00
1,736.00
1,672.00
1,672.00
1,672.00
367,148
Oct 26, 2026
1,694.00
1,734.00
1,658.00
1,722.00
1,722.00
274,443
Oct 23, 2026
1,726.00
1,738.00
1,630.00
1,696.00
1,696.00
487,478
Oct 22, 2026
1,750.00
1,770.00
1,724.00
1,728.00
1,728.00
297,259
Oct 21, 2026
1,714.00
1,742.00
1,706.00
1,738.00
1,738.00
238,335
Oct 20, 2026
1,760.00
1,760.00
1,678.00
1,720.00
1,720.00
324,106
Oct 19, 2026
1,750.00
1,760.00
1,734.00
1,758.00
1,758.00
253,840
Oct 16, 2026
1,712.00
1,749.56
1,702.00
1,746.00
1,746.00
405,213
Oct 15, 2026
1,712.00
1,736.00
1,700.00
1,720.00
1,720.00
557,486
Oct 14, 2026
1,706.00
1,728.00
1,690.00
1,690.00
1,690.00
339,572
Oct 13, 2026
1,692.00
1,738.00
1,690.00
1,706.00
1,706.00
313,552
Oct 12, 2026
1,726.00
1,726.00
1,674.00
1,698.00
1,698.00
520,357
Oct 9, 2026
1,760.00
1,778.00
1,694.00
1,712.00
1,712.00
482,766
Oct 8, 2026
1,790.00
1,796.00
1,752.00
1,778.00
1,778.00
226,632
Oct 7, 2026
1,776.00
1,808.00
1,776.00
1,796.00
1,796.00
355,410
Oct 6, 2026
1,778.00
1,804.00
1,764.00
1,780.00
1,780.00
292,060
Oct 5, 2026
1,726.00
1,804.00
1,726.00
1,780.00
1,780.00
422,789
Oct 2, 2026
1,746.00
1,778.00
1,740.00
1,762.00
1,762.00
591,086
Oct 1, 2026
1,714.00
1,754.00
1,698.00
1,738.00
1,738.00
791,431
Sep 30, 2026
1,732.00
1,808.00
1,732.00
1,752.00
1,752.00
728,333
Sep 29, 2026
1,728.00
1,730.00
1,686.00
1,712.00
1,712.00
346,154
Sep 28, 2026
1,750.00
1,772.00
1,736.00
1,736.00
1,736.00
410,303
Sep 25, 2026
1,720.00
1,756.00
1,704.00
1,740.00
1,740.00
415,011
Sep 24, 2026
1,806.00
1,826.00
1,658.00
1,714.00
1,714.00
1,338,102
Sep 23, 2026
1,790.00
1,794.00
1,742.00
1,770.00
1,770.00
239,895
Sep 22, 2026
1,810.00
1,826.00
1,772.00
1,790.00
1,790.00
394,814
Sep 21, 2026
1,774.00
1,816.00
1,768.00
1,816.00
1,816.00
274,313
Sep 18, 2026
1,852.00
1,852.00
1,738.00
1,786.00
1,786.00
2,477,268
Sep 17, 2026
1,792.00
1,870.00
1,786.00
1,870.00
1,870.00
661,820
Sep 16, 2026
1,804.00
1,806.32
1,772.00
1,794.00
1,794.00
386,148
Sep 15, 2026
1,750.00
1,836.00
1,728.00
1,806.00
1,806.00
862,788
Sep 14, 2026
1,688.00
1,798.00
1,674.00
1,756.00
1,756.00
771,454
Sep 11, 2026
1,614.00
1,696.00
1,610.00
1,696.00
1,696.00
477,233
Sep 10, 2026
1,650.00
1,696.00
1,614.00
1,614.00
1,614.00
317,687
Sep 9, 2026
1,634.00
1,642.00
1,602.64
1,614.00
1,614.00
216,197
Sep 8, 2026
1,620.00
1,652.00
1,608.00
1,638.00
1,638.00
193,718
Sep 7, 2026
1,622.00
1,654.00
1,618.00
1,624.00
1,624.00
172,493
Sep 4, 2026
1,590.00
1,660.00
1,588.00
1,644.00
1,644.00
565,727
Sep 3, 2026
1,584.00
1,630.00
1,574.00
1,604.00
1,604.00
333,403
Sep 2, 2026
1,596.00
1,620.00
1,554.00
1,586.00
1,586.00
323,005
Sep 1, 2026
1,630.00
1,640.00
1,586.00
1,620.00
1,620.00
473,949
Aug 28, 2026
1,626.00
1,648.00
1,620.00
1,632.00
1,632.00
333,313
Aug 27, 2026
1,650.00
1,650.00
1,608.00
1,630.00
1,630.00
233,624
Aug 26, 2026
1,640.00
1,668.00
1,624.00
1,646.00
1,646.00
274,718
Aug 25, 2026
1,590.00
1,652.00
1,554.00
1,638.00
1,638.00
571,313
Aug 24, 2026
1,576.00
1,596.00
1,554.00
1,590.00
1,590.00
253,178
Aug 21, 2026
1,566.00
1,588.00
1,552.00
1,588.00
1,588.00
364,204
Aug 20, 2026
1,572.00
1,584.00
1,550.00
1,576.00
1,576.00
235,088
Aug 19, 2026
1,526.00
1,572.00
1,524.00
1,572.00
1,572.00
225,126
Aug 18, 2026
1,516.00
1,552.00
1,516.00
1,530.00
1,530.00
341,375
Aug 17, 2026
1,558.00
1,572.00
1,519.96
1,528.00
1,528.00
185,489
Aug 14, 2026
1,514.00
1,566.00
1,502.00
1,558.00
1,558.00
329,422
Aug 13, 2026
1,514.00
1,518.00
1,486.00
1,518.00
1,518.00
626,740
Aug 12, 2026
1,470.00
1,512.00
1,456.00
1,488.00
1,488.00
509,766
Aug 11, 2026
1,440.00
1,476.00
1,440.00
1,454.00
1,454.00
460,167
Aug 10, 2026
1,524.00
1,542.00
1,446.00
1,450.00
1,450.00
331,704
Aug 7, 2026
1,508.00
1,536.00
1,504.00
1,520.00
1,520.00
312,049
Aug 6, 2026
1,488.00
1,550.00
1,484.00
1,526.00
1,526.00
285,959
Aug 5, 2026
1,476.00
1,528.00
1,476.00
1,492.00
1,492.00
630,076
Aug 4, 2026
1,468.00
1,488.00
1,456.00
1,478.00
1,478.00
181,256
Aug 3, 2026
1,444.00
1,468.00
1,440.00
1,460.00
1,460.00
327,493
Jul 31, 2026
1,430.00
1,474.00
1,424.00
1,462.00
1,462.00
458,652
Jul 30, 2026
1,512.00
1,520.00
1,442.00
1,458.00
1,458.00
374,329
Jul 29, 2026
1,532.00
1,542.00
1,512.00
1,518.00
1,518.00
341,816
Jul 28, 2026
1,516.00
1,546.00
1,492.00
1,538.00
1,538.00
239,671
Jul 27, 2026
1,500.00
1,524.00
1,474.00
1,518.00
1,518.00
374,135
Jul 24, 2026
1,472.00
1,502.00
1,470.00
1,500.00
1,500.00
336,487
Jul 23, 2026
1,544.00
1,544.00
1,474.00
1,480.00
1,480.00
268,656
Jul 22, 2026
1,502.00
1,527.36
1,482.00
1,520.00
1,520.00
299,205
Jul 21, 2026
1,492.00
1,506.00
1,474.00
1,502.00
1,502.00
355,838
Jul 20, 2026
1,518.00
1,524.00
1,480.00
1,484.00
1,484.00
387,087
Jul 17, 2026
1,488.00
1,534.00
1,486.00
1,516.00
1,516.00
323,646
Jul 16, 2026
1,482.00
1,524.00
1,456.00
1,516.00
1,516.00
451,939
Jul 15, 2026
1,518.00
1,547.81
1,372.00
1,482.00
1,482.00
939,029
Jul 14, 2026
1,486.00
1,550.00
1,480.00
1,544.00
1,544.00
359,222
Jul 13, 2026
1,442.00
1,518.00
1,426.00
1,502.00
1,502.00
633,377
Jul 10, 2026
1,476.00
1,492.00
1,442.00
1,442.00
1,442.00
495,510
Jul 9, 2026
1,428.00
1,460.00
1,406.00
1,458.00
1,458.00
1,088,582
Jul 8, 2026
1,478.00
1,478.00
1,402.00
1,428.00
1,428.00
1,367,995
Jul 7, 2026
1,534.00
1,556.00
1,464.00
1,486.00
1,486.00
872,270
Jul 6, 2026
1,550.00
1,562.00
1,520.00
1,538.00
1,538.00
455,226
Jul 3, 2026
1,580.00
1,594.00
1,550.00
1,550.00
1,550.00
1,014,063
Jul 2, 2026
1,516.00
1,560.00
1,496.00
1,550.00
1,550.00
493,507
Jul 1, 2026
1,586.00
1,602.00
1,488.00
1,520.00
1,520.00
994,985
Jun 30, 2026
1,674.00
1,674.00
1,592.00
1,592.00
1,592.00
786,210
Jun 29, 2026
1,710.00
1,726.00
1,658.00
1,670.00
1,670.00
465,199
Jun 26, 2026
1,700.00
1,734.00
1,690.00
1,720.00
1,720.00
547,130
Jun 25, 2026
1,660.00
1,736.00
1,644.00
1,696.00
1,696.00
910,044
Jun 24, 2026
1,644.00
1,678.00
1,610.00
1,678.00
1,678.00
517,318
Jun 23, 2026
1,642.00
1,654.00
1,582.00
1,632.00
1,632.00
1,083,937
Jun 22, 2026
1,696.00
1,738.00
1,638.00
1,644.00
1,644.00
626,083
Jun 19, 2026
1,676.00
1,692.00
1,648.00
1,692.00
1,692.00
912,310
Jun 18, 2026
1,726.00
1,748.00
1,662.00
1,670.00
1,670.00
459,404
Jun 17, 2026
1,680.00
1,736.00
1,606.00
1,736.00
1,736.00
813,840
Jun 16, 2026
1,782.00
1,808.00
1,670.00
1,670.00
1,670.00
704,399
Jun 15, 2026
1,796.00
1,820.00
1,754.00
1,782.00
1,782.00
246,387
Jun 12, 2026
1,782.00
1,830.00
1,770.00
1,796.00
1,796.00
719,276
Jun 11, 2026
1,780.00
1,798.00
1,742.00
1,786.00
1,786.00
338,113
Jun 10, 2026
1,750.00
1,794.00
1,730.00
1,784.00
1,784.00
457,320
Jun 9, 2026
1,802.00
1,824.00
1,750.00
1,750.00
1,750.00
780,259
Jun 8, 2026
1,800.00
1,830.00
1,774.00
1,798.00
1,798.00
210,958
Jun 5, 2026
1,796.00
1,860.00
1,772.00
1,812.00
1,812.00
392,743
Jun 4, 2026
1,774.00
1,868.00
1,752.00
1,810.00
1,810.00
611,615
Jun 3, 2026
1,784.00
1,812.00
1,750.00
1,786.00
1,786.00
312,169
Jun 2, 2026
1,798.00
1,800.00
1,752.00
1,794.00
1,794.00
498,786
Jun 1, 2026
1,846.00
1,880.00
1,798.00
1,802.00
1,802.00
419,485
May 29, 2026
1,822.00
1,852.00
1,818.00
1,852.00
1,852.00
864,677
May 28, 2026
1,794.00
1,868.00
1,782.00
1,826.00
1,826.00
479,966
May 27, 2026
1,816.00
1,820.00
1,770.00
1,812.00
1,812.00
498,483
May 26, 2026
1,806.00
1,834.00
1,768.00
1,822.00
1,822.00
451,223
May 22, 2026
1,800.00
2,025.00
1,768.00
1,818.00
1,818.00
260,442
May 21, 2026
1,770.00
1,828.00
1,758.00
1,794.00
1,794.00
1,020,164
May 20, 2026
1,770.00
1,802.00
1,756.00
1,790.00
1,790.00
337,104
May 19, 2026
1,744.00
1,962.00
1,739.50
1,778.00
1,778.00
369,231
May 18, 2026
1,720.00
1,758.00
1,692.00
1,738.00
1,738.00
284,296
May 15, 2026
1,740.00
1,752.00
1,708.00
1,734.00
1,734.00
464,169
May 14, 2026
1,730.00
1,780.00
1,715.55
1,760.00
1,760.00
448,817
May 13, 2026
1,816.00
1,838.00
1,720.00
1,720.00
1,720.00
716,318
May 12, 2026
1,860.00
1,862.00
1,800.00
1,804.00
1,804.00
390,241
May 11, 2026
1,860.00
1,884.00
1,844.00
1,868.00
1,868.00
802,237
May 8, 2026
1,796.00
1,868.00
1,784.00
1,862.00
1,862.00
635,759
May 7, 2026
1,798.00
1,830.00
1,774.00
1,826.00
1,826.00
576,220
May 6, 2026
1,770.00
1,814.00
1,734.00
1,814.00
1,814.00
605,282
May 5, 2026
1,794.00
1,866.00
1,736.00
1,764.00
1,764.00
691,176
May 1, 2026
1,756.00
1,800.00
1,718.00
1,800.00
1,800.00
190,634
Apr 30, 2026
1,762.00
1,788.00
1,732.00
1,762.00
1,762.00
559,393
Apr 29, 2026
1,698.00
1,735.10
1,680.00
1,732.00
1,732.00
748,854
Apr 28, 2026
1,730.00
1,730.00
1,678.00
1,692.00
1,692.00
579,964
Apr 27, 2026
1,774.00
1,778.00
1,720.00
1,734.00
1,734.00
445,086
Apr 24, 2026
1,790.00
1,826.00
1,774.00
1,774.00
1,774.00
593,979
Apr 23, 2026
1,796.00
1,834.00
1,782.00
1,812.00
1,812.00
1,623,068
Apr 22, 2026
1,770.00
1,824.00
1,764.00
1,812.00
1,812.00
547,373
Apr 21, 2026
1,810.00
1,832.00
1,774.00
1,784.00
1,784.00
549,200
Apr 20, 2026
1,760.00
1,832.00
1,758.00
1,826.00
1,826.00
704,601
Apr 17, 2026
1,780.00
1,802.00
1,739.90
1,782.00
1,782.00
1,131,444
Apr 16, 2026
1,758.00
1,806.00
1,742.00
1,802.00
1,802.00
681,861
Apr 15, 2026
1,774.00
1,774.00
1,736.00
1,764.00
1,764.00
414,191
Apr 14, 2026
1,778.00
1,790.00
1,722.00
1,750.00
1,750.00
562,554
Apr 13, 2026
1,716.00
1,802.00
1,713.80
1,774.00
1,774.00
773,688
Apr 10, 2026
1,762.00
1,792.00
1,728.00
1,736.00
1,736.00
553,950
Apr 9, 2026
1,742.00
1,796.00
1,736.00
1,770.00
1,770.00
607,782
Apr 8, 2026
1,800.00
1,826.00
1,710.00
1,740.00
1,740.00
948,842
Apr 7, 2026
1,716.00
1,784.00
1,696.00
1,780.00
1,780.00
668,209
Apr 2, 2026
1,675.00
1,725.00
1,655.00
1,725.00
1,725.00
609,798
Apr 1, 2026
1,680.00
1,715.00
1,650.00
1,695.00
1,695.00
689,798
Mar 31, 2026
1,620.00
1,670.00
1,595.00
1,640.00
1,640.00
697,847
Mar 30, 2026
1,605.00
1,640.00
1,585.00
1,630.00
1,630.00
595,235
Mar 27, 2026
1,690.00
1,695.00
1,625.00
1,635.00
1,635.00
564,310
Mar 26, 2026
1,680.00
1,705.00
1,665.00
1,695.00
1,695.00
800,876
Mar 25, 2026
1,710.00
1,720.00
1,680.00
1,705.00
1,705.00
1,260,684
Mar 24, 2026
1,670.00
1,710.00
1,650.00
1,700.00
1,700.00
813,008
Mar 23, 2026
1,630.00
1,720.00
1,570.00
1,680.00
1,680.00
1,675,468
Mar 20, 2026
1,755.00
1,775.00
1,655.00
1,665.00
1,665.00
10,084,325
Mar 19, 2026
1,750.00
1,765.00
1,715.00
1,730.00
1,730.00
600,211
Mar 18, 2026
1,735.00
1,800.00
1,735.00
1,790.00
1,790.00
620,966
Mar 17, 2026
1,710.00
1,740.00
1,695.00
1,740.00
1,740.00
696,649
Mar 16, 2026
1,730.00
1,735.48
1,665.00
1,710.00
1,710.00
658,310
Mar 13, 2026
1,850.00
1,850.00
1,725.00
1,735.00
1,735.00
1,155,977
Mar 12, 2026
1,755.00
1,817.50
1,745.00
1,815.00
1,815.00
1,656,842
Mar 11, 2026
1,770.00
1,790.00
1,715.00
1,760.00
1,760.00
1,152,403
Mar 10, 2026
1,765.00
1,805.00
1,600.00
1,775.00
1,775.00
929,551
Mar 9, 2026
1,680.00
1,760.00
1,635.00
1,735.00
1,735.00
993,873
Mar 6, 2026
1,725.00
1,730.00
1,660.00
1,705.00
1,705.00
1,026,380
Mar 5, 2026
1,750.00
1,780.00
1,720.00
1,720.00
1,720.00
998,749
Mar 4, 2026
1,690.00
1,735.00
1,670.00
1,730.00
1,730.00
1,887,853
Mar 3, 2026
1,720.00
1,725.60
1,670.00
1,700.00
1,700.00
1,010,300
Mar 2, 2026
1,660.00
1,735.00
1,705.00
1,720.00
1,720.00
981,568
Feb 27, 2026
1,755.00
1,785.00
1,650.00
1,685.00
1,685.00
8,056,859
Feb 26, 2026
1,850.00
1,850.00
1,740.00
1,740.00
1,740.00
980,706
Feb 25, 2026
1,850.00
1,880.55
1,825.00
1,850.00
1,850.00
993,951
Feb 24, 2026
1,830.00
1,850.00
1,795.00
1,845.00
1,845.00
732,468
Feb 23, 2026
1,830.00
1,860.00
1,795.00
1,795.00
1,795.00
858,576
Feb 20, 2026
1,795.00
1,820.00
1,780.00
1,815.00
1,815.00
774,993
Feb 19, 2026
1,790.00
1,795.00
1,750.00
1,790.00
1,790.00
432,413
Feb 18, 2026
1,700.00
1,785.00
1,695.00
1,785.00
1,785.00
832,857
Feb 17, 2026
1,645.00
1,695.00
1,640.00
1,695.00
1,695.00
653,393
Feb 16, 2026
1,660.00
1,660.00
1,610.00
1,640.00
1,640.00
380,744
Feb 13, 2026
1,665.00
1,675.00
1,630.00
1,630.00
1,630.00
517,582
Feb 12, 2026
1,690.00
1,715.00
1,660.00
1,660.00
1,660.00
603,533
Feb 11, 2026
1,700.00
1,700.00
1,670.00
1,675.00
1,675.00
580,139
Feb 10, 2026
1,625.00
1,720.00
1,620.00
1,675.00
1,675.00
802,438
Feb 9, 2026
1,600.00
1,630.00
1,580.00
1,630.00
1,630.00
774,928
Feb 6, 2026
1,545.00
1,610.00
1,535.00
1,595.00
1,595.00
721,563
Feb 5, 2026
1,590.00
1,605.00
1,530.00
1,550.00
1,550.00
606,902
Feb 4, 2026
1,605.00
1,610.00
1,575.00
1,590.00
1,590.00
492,801
Feb 3, 2026
1,620.00
1,635.00
1,590.00
1,615.00
1,615.00
617,070
Feb 2, 2026
1,570.00
1,610.00
1,560.00
1,610.00
1,610.00
967,589
Jan 30, 2026
1,585.00
1,610.00
1,570.00
1,575.00
1,575.00
436,010
Jan 29, 2026
1,635.00
1,650.00
1,570.00
1,570.00
1,570.00
511,779
Jan 28, 2026
1,625.00
1,630.00
1,580.00
1,620.00
1,620.00
637,380
Jan 27, 2026
1,625.00
1,640.00
1,585.00
1,600.00
1,600.00
435,606
Jan 26, 2026
1,635.00
1,645.00
1,586.70
1,620.00
1,620.00
822,248
Jan 23, 2026
1,620.00
1,640.00
1,595.00
1,610.00
1,610.00
407,878
Jan 22, 2026
1,620.00
1,650.00
1,595.00
1,615.00
1,615.00
772,066
Jan 21, 2026
1,595.00
1,620.00
1,555.00
1,605.00
1,605.00
1,084,785
Jan 20, 2026
1,600.00
1,600.00
1,555.00
1,590.00
1,590.00
660,691
Jan 19, 2026
1,560.00
1,600.00
1,540.00
1,600.00
1,600.00
823,342
Jan 16, 2026
1,585.00
1,600.00
1,525.00
1,540.00
1,540.00
856,504
Jan 15, 2026
1,530.00
1,580.00
1,530.00
1,580.00
1,580.00
789,167
Jan 14, 2026
1,510.00
1,585.00
1,500.00
1,565.00
1,565.00
1,657,123
Jan 13, 2026
1,480.00
1,515.00
1,465.00
1,515.00
1,515.00
1,364,429
Jan 12, 2026
1,355.00
1,480.00
1,350.00
1,480.00
1,480.00
1,299,441
Jan 9, 2026
1,335.00
1,350.68
1,325.00
1,345.00
1,345.00
461,919
Jan 8, 2026
1,345.00
1,350.00
1,317.32
1,330.00
1,330.00
533,532
Jan 7, 2026
1,350.00
1,360.00
1,320.00
1,345.00
1,345.00
843,826
Jan 6, 2026
1,340.00
1,365.00
1,328.46
1,340.00
1,340.00
426,657
Jan 5, 2026
1,385.00
1,385.00
1,330.00
1,335.00
1,335.00
609,553
Jan 2, 2026
1,385.00
1,410.00
1,345.00
1,350.00
1,350.00
686,069
Dec 31, 2025
1,400.00
1,415.00
1,390.00
1,395.00
1,395.00
201,368
Dec 30, 2025
1,360.00
1,410.00
1,355.00
1,400.00
1,400.00
657,484
Dec 29, 2025
1,315.00
1,362.50
1,310.00
1,360.00
1,360.00
754,149
Dec 24, 2025
1,320.00
1,325.00
1,306.14
1,325.00
1,325.00
68,772
Dec 23, 2025
1,320.00
1,325.00
1,293.69
1,320.00
1,320.00
287,713
Dec 22, 2025
1,320.00
1,335.00
1,285.00
1,310.00
1,310.00
576,075
Dec 19, 2025
1,315.00
1,345.00
1,305.00
1,330.00
1,330.00
791,783
Dec 18, 2025
155.40578
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
1,270.00
1,316.56
1,235.00
1,310.00
1,310.00
1,096,258
Dec 17, 2025
1,440.00
1,455.00
1,390.00
1,400.00
1,398.14
745,843
Dec 16, 2025
1,495.00
1,495.00
1,410.00
1,425.00
1,423.10
716,357
Dec 15, 2025
1,440.00
1,485.00
1,420.00
1,485.00
1,483.02
1,159,085
Dec 12, 2025
1,400.00
1,460.00
1,390.00
1,445.00
1,443.08
1,035,177
Dec 11, 2025
1,360.00
1,395.00
1,350.00
1,380.00
1,378.16
341,944
Dec 10, 2025
1,345.00
1,360.00
1,300.00
1,355.00
1,353.20
672,388
Dec 9, 2025
1,385.00
1,392.50
1,340.00
1,340.00
1,338.22
950,674
Dec 8, 2025
1,425.00
1,440.00
1,370.00
1,375.00
1,373.17
674,218
Dec 5, 2025
1,470.00
1,470.00
1,400.00
1,425.00
1,423.10
771,146
Dec 4, 2025
1,475.00
1,475.00
1,445.00
1,455.00
1,453.06
479,525
Dec 3, 2025
1,470.00
1,475.00
1,440.00
1,470.00
1,468.04
278,045
Dec 2, 2025
1,450.00
1,470.00
1,425.00
1,470.00
1,468.04
537,434
Dec 1, 2025
1,425.00
1,450.00
1,405.00
1,450.00
1,448.07
323,565
Nov 28, 2025
1,405.00
1,460.00
1,380.00
1,460.00
1,458.06
1,028,715
Nov 27, 2025
1,400.00
1,425.00
1,365.00
1,385.00
1,383.16
604,372
Nov 26, 2025
1,355.00
1,365.00
1,310.00
1,350.00
1,348.20
440,469
Nov 25, 2025
1,350.00
1,385.00
1,300.00
1,345.00
1,343.21
589,910
Nov 24, 2025
1,300.00
1,355.00
1,290.00
1,355.00
1,353.20
501,803
Nov 21, 2025
1,240.00
1,325.00
1,225.00
1,280.00
1,278.30
451,910
Nov 20, 2025
1,210.00
1,280.00
1,210.00
1,265.00
1,263.32
527,171
Nov 19, 2025
1,190.00
1,210.00
1,185.00
1,200.00
1,198.40
138,054
Nov 18, 2025
1,185.00
1,210.00
1,166.36
1,185.00
1,183.42
217,036
Nov 17, 2025
1,190.00
1,210.00
1,180.00
1,200.00
1,198.40
180,364
Nov 14, 2025
1,170.00
1,190.00
1,145.00
1,185.00
1,183.42
278,182
Nov 13, 2025
1,185.00
1,200.00
1,175.00
1,175.00
1,173.44
220,669
Nov 12, 2025
1,185.00
1,210.00
1,170.00
1,185.00
1,183.42
185,931
Nov 11, 2025
1,210.00
1,215.00
1,173.15
1,180.00
1,178.43
142,416
Nov 10, 2025
1,185.00
1,215.00
1,175.00
1,195.00
1,193.41
254,135
