Hesai Group: B HKD

Exchange Code Listed Last trade Delisted
HK Main 02525  2025-09-16    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-07-10 0 16.57 16.56 16.57 15.64 17.17 2,640,331 43,420,387 16.445 16.57 16.56 16.57 15.64 17.17 2,640,331 16.445 2.92%
2026-07-09 0 128.8 128.5 128.8 126.1 131.5 1,112,378 141,917,045 127.58 16.10 16.06 16.10 15.76 16.44 8,899,024 15.947 -2.05%
2026-07-08 0 131.5 131.2 131.5 126.3 132.6 1,375,095 177,203,412 128.87 16.44 16.40 16.44 15.79 16.58 11,000,760 16.108 -3.31%
2026-07-07 0 136.0 135.5 136.0 133.9 139.6 755,145 103,164,811 136.62 17.00 16.94 17.00 16.74 17.45 6,041,160 17.077 1.27%
2026-07-06 0 134.3 134.0 134.3 133.0 139.0 717,393 96,409,911 134.39 16.79 16.75 16.79 16.63 17.38 5,739,144 16.799 -3.45%
2026-07-03 0 139.1 139.0 139.1 131.1 141.9 1,312,931 181,353,919 138.13 17.39 17.38 17.39 16.39 17.74 10,503,448 17.266 1.38%
2026-07-02 0 137.2 137.1 137.2 136.1 142.7 2,232,739 309,633,652 138.68 17.15 17.14 17.15 17.01 17.84 17,861,912 17.335 5.86%
2026-06-30 0 129.6 129.5 129.6 125.7 131.4 1,590,687 204,183,573 128.36 16.20 16.19 16.20 15.71 16.42 12,725,496 16.045 7.91%
2026-06-29 0 120.1 120.1 120.2 115.7 120.8 1,547,077 183,750,035 118.77 15.01 15.01 15.02 14.46 15.10 12,376,616 14.847 4.53%
2026-06-26 0 114.9 114.5 114.9 114.1 120.0 1,087,673 125,291,916 115.19 14.36 14.31 14.36 14.26 15.00 8,701,384 14.399 -5.12%
2026-06-25 0 121.1 120.7 121.1 119.4 124.7 1,285,874 155,794,892 121.16 15.14 15.09 15.14 14.93 15.59 10,286,992 15.145 -5.54%
2026-06-24 0 128.2 128.2 128.4 125.1 130.3 1,115,752 142,146,497 127.40 16.02 16.02 16.05 15.64 16.29 8,926,016 15.925 0.87%
2026-06-23 0 127.1 126.9 127.1 125.2 129.9 923,651 117,495,734 127.21 15.89 15.86 15.89 15.65 16.24 7,389,208 15.901 -2.16%
2026-06-22 0 129.9 129.7 129.9 128.3 133.3 1,345,131 174,588,026 129.79 16.24 16.21 16.24 16.04 16.66 10,761,048 16.224 -3.92%
2026-06-18 0 135.2 134.5 135.2 133.4 139.1 2,343,196 317,046,932 135.31 16.90 16.81 16.90 16.67 17.39 18,745,568 16.913 -1.24%
2026-06-17 0 136.9 136.8 136.9 133.2 138.4 1,799,773 244,118,420 135.64 17.11 17.10 17.11 16.65 17.30 14,398,184 16.955 -2.98%
2026-06-16 0 141.1 141.0 141.1 140.2 148.3 936,045 133,663,430 142.80 17.64 17.63 17.64 17.52 18.54 7,488,360 17.849 -2.89%
2026-06-15 0 145.3 145.3 145.8 143.4 148.0 707,174 102,760,587 145.31 18.16 18.16 18.23 17.92 18.50 5,657,392 18.164 1.11%
2026-06-12 0 143.7 143.6 143.7 141.8 145.5 1,032,554 148,034,861 143.37 17.96 17.95 17.96 17.73 18.19 8,260,432 17.921 4.13%
2026-06-11 0 138.0 137.9 138.0 135.7 140.0 2,352,261 322,206,963 136.98 17.25 17.24 17.25 16.96 17.50 18,818,088 17.122 -4.30%
2026-06-10 0 144.2 144.0 144.2 140.2 146.7 1,516,924 216,469,075 142.70 18.02 18.00 18.02 17.52 18.34 12,135,392 17.838 -4.12%
2026-06-09 0 150.4 150.4 150.5 147.1 152.4 1,042,473 155,982,787 149.63 18.80 18.80 18.81 18.39 19.05 8,339,784 18.703 -1.31%
2026-06-08 0 152.4 152.2 152.4 141.5 153.6 1,352,097 202,568,460 149.82 19.05 19.02 19.05 17.69 19.20 10,816,776 18.727 -1.42%
2026-06-05 0 154.6 154.5 154.6 154.4 162.2 1,024,735 160,013,590 156.15 19.33 19.31 19.33 19.30 20.27 8,197,880 19.519 -4.69%
2026-06-04 0 162.2 162.1 162.2 160.6 165.0 834,009 135,554,207 162.53 20.27 20.26 20.27 20.08 20.63 6,672,072 20.317 -3.05%
2026-06-03 0 167.3 167.3 167.4 165.5 171.4 1,245,795 209,887,264 168.48 20.91 20.91 20.92 20.69 21.42 9,966,360 21.060 2.76%
2026-06-02 0 162.8 162.0 162.8 154.8 163.8 1,433,207 230,693,794 160.96 20.35 20.25 20.35 19.35 20.48 11,465,656 20.120 6.34%
2026-06-01 0 153.1 153.0 153.1 147.6 154.8 906,524 137,998,588 152.23 19.14 19.13 19.14 18.45 19.35 7,252,192 19.029 -3.04%
2026-05-29 0 157.9 156.0 157.9 151.8 159.8 2,057,703 318,994,559 155.02 19.74 19.50 19.74 18.98 19.98 16,461,624 19.378 0.96%
2026-05-28 0 156.4 156.3 156.4 152.5 164.0 2,180,289 340,033,310 155.96 19.55 19.54 19.55 19.06 20.50 17,442,312 19.495 -5.04%
2026-05-27 0 164.7 163.6 164.7 162.2 169.7 1,080,470 178,074,350 164.81 20.59 20.45 20.59 20.27 21.21 8,643,760 20.601 0.06%
2026-05-26 0 164.6 164.6 164.7 163.2 170.7 1,199,262 198,823,294 165.79 20.58 20.58 20.59 20.40 21.34 9,594,096 20.724 -1.38%
2026-05-22 0 166.9 166.9 167.7 163.0 172.8 1,329,126 223,037,808 167.81 20.86 20.86 20.96 20.38 21.60 10,633,008 20.976 4.77%
2026-05-21 0 159.3 158.9 159.3 157.2 163.7 1,317,941 211,222,318 160.27 19.91 19.86 19.91 19.65 20.46 10,543,528 20.033 0.50%
2026-05-20 0 158.5 158.4 158.5 155.4 161.0 2,326,621 367,620,015 158.01 19.81 19.80 19.81 19.42 20.13 18,612,968 19.751 -9.01%
2026-05-19 0 174.2 174.1 174.2 168.5 175.1 754,307 129,556,411 171.76 21.77 21.76 21.77 21.06 21.89 6,034,456 21.469 -1.25%
2026-05-18 0 176.4 176.3 176.4 173.6 180.7 735,909 129,447,601 175.90 22.05 22.04 22.05 21.70 22.59 5,887,272 21.988 -1.34%
2026-05-15 0 178.8 178.8 178.9 176.9 185.5 1,055,942 190,072,252 180.00 22.35 22.35 22.36 22.11 23.19 8,447,536 22.500 -3.09%
2026-05-14 0 184.5 184.4 184.5 182.8 194.0 1,952,636 364,622,121 186.73 23.06 23.05 23.06 22.85 24.25 15,621,088 23.342 5.01%
2026-05-13 0 175.7 175.6 175.7 168.5 178.6 1,332,319 232,877,036 174.79 21.96 21.95 21.96 21.06 22.33 10,658,552 21.849 4.03%
2026-05-12 0 168.9 168.9 169.0 168.8 175.1 697,060 119,298,252 171.14 21.11 21.11 21.13 21.10 21.89 5,576,480 21.393 -2.37%
2026-05-11 0 173.0 172.9 173.0 172.1 178.0 1,253,938 218,215,469 174.02 21.63 21.61 21.63 21.51 22.25 10,031,504 21.753 -0.23%
2026-05-08 0 173.4 173.4 173.5 171.5 176.4 1,000,879 173,775,706 173.62 21.67 21.67 21.69 21.44 22.05 8,007,032 21.703 -3.02%
2026-05-07 0 178.8 178.8 179.0 171.3 179.8 1,311,509 231,670,900 176.64 22.35 22.35 22.38 21.41 22.48 10,492,072 22.081 6.05%
2026-05-06 0 168.6 168.5 168.6 168.0 171.9 759,629 128,835,644 169.60 21.08 21.06 21.08 21.00 21.49 6,077,032 21.200 -0.41%
2026-05-05 0 169.3 168.8 169.3 165.9 173.0 563,556 94,362,750 167.44 21.16 21.10 21.16 20.74 21.63 4,508,448 20.930 -1.86%
2026-05-04 0 172.5 172.0 172.5 171.6 175.6 657,785 113,784,249 172.98 21.56 21.50 21.56 21.45 21.95 5,262,280 21.623 -0.29%
2026-04-30 0 173.0 172.9 173.0 172.0 178.2 865,299 150,626,758 174.07 21.63 21.61 21.63 21.50 22.27 6,922,392 21.759 -4.26%
2026-04-29 0 180.7 180.5 180.7 177.2 185.1 887,530 160,562,508 180.91 22.59 22.56 22.59 22.15 23.14 7,100,240 22.614 -0.22%
2026-04-28 0 181.1 181.1 181.2 181.1 187.3 717,826 131,541,688 183.25 22.64 22.64 22.65 22.64 23.41 5,742,608 22.906 -2.37%
2026-04-27 0 185.5 185.4 185.5 175.1 194.4 2,576,491 483,109,323 187.51 23.19 23.17 23.19 21.89 24.30 20,611,928 23.438 9.70%
2026-04-24 0 169.1 169.0 169.1 163.3 171.0 1,396,591 233,471,411 167.17 21.14 21.13 21.14 20.41 21.38 11,172,728 20.897 -0.12%
2026-04-23 0 169.3 169.2 169.3 169.0 176.8 1,085,967 185,528,125 170.84 21.16 21.15 21.16 21.13 22.10 8,687,736 21.355 -3.64%
2026-04-22 0 175.7 175.7 176.0 169.8 179.6 1,355,429 238,191,925 175.73 21.96 21.96 22.00 21.23 22.45 10,843,432 21.966 0.00%
2026-04-21 0 175.7 175.3 175.7 171.6 177.0 930,643 162,006,638 174.08 21.96 21.91 21.96 21.45 22.13 7,445,144 21.760 -0.90%
2026-04-20 0 177.3 177.2 177.3 176.2 187.9 1,582,198 284,872,602 180.05 22.16 22.15 22.16 22.02 23.49 12,657,584 22.506 -4.68%
2026-04-17 0 186.0 186.0 186.8 182.5 191.6 1,108,628 205,477,036 185.34 23.25 23.25 23.35 22.81 23.95 8,869,024 23.168 -1.69%
2026-04-16 0 189.2 189.2 189.8 185.7 200.0 2,495,874 474,280,797 190.03 23.65 23.65 23.73 23.21 25.00 19,966,992 23.753 2.88%
2026-04-15 0 183.9 183.8 183.9 181.2 184.8 607,434 111,267,963 183.18 22.99 22.98 22.99 22.65 23.10 4,859,472 22.897 2.34%
2026-04-14 0 179.7 179.7 180.0 174.9 180.0 632,597 112,833,138 178.36 22.46 22.46 22.50 21.86 22.50 5,060,776 22.296 3.28%
2026-04-13 0 174.0 174.0 174.6 173.5 179.6 433,244 76,012,912 175.45 21.75 21.75 21.83 21.69 22.45 3,465,952 21.931 -0.46%
2026-04-10 0 174.8 174.5 174.8 173.9 175.8 553,367 96,922,171 175.15 21.85 21.81 21.85 21.74 21.98 4,426,936 21.894 0.52%
2026-04-09 0 173.9 173.8 173.9 172.4 177.1 741,041 128,915,484 173.97 21.74 21.73 21.74 21.55 22.14 5,928,328 21.746 0.93%
2026-04-08 0 172.3 172.1 172.3 170.2 174.9 1,075,165 186,280,571 173.26 21.54 21.51 21.54 21.27 21.86 8,601,320 21.657 4.68%
2026-04-02 0 164.6 164.5 164.6 159.0 165.0 1,112,847 181,903,027 163.46 20.58 20.56 20.58 19.88 20.63 8,902,776 20.432 3.72%
2026-04-01 0 158.7 158.6 158.7 150.7 160.1 1,695,922 264,948,980 156.23 19.84 19.83 19.84 18.84 20.01 13,567,376 19.528 12.31%
2026-03-31 0 141.3 140.7 141.3 139.0 143.0 1,289,054 181,478,830 140.78 17.66 17.59 17.66 17.38 17.88 10,312,432 17.598 -3.35%
2026-03-30 0 146.2 144.9 146.2 141.5 146.2 1,598,407 229,770,683 143.75 18.27 18.11 18.27 17.69 18.27 12,787,256 17.969 -4.88%
2026-03-27 0 153.7 153.6 153.7 152.3 155.7 904,172 138,943,037 153.67 19.21 19.20 19.21 19.04 19.46 7,233,376 19.209 -2.10%
2026-03-26 0 157.0 156.8 157.0 156.3 161.0 1,756,831 278,901,557 158.75 19.63 19.60 19.63 19.54 20.13 14,054,648 19.844 -5.42%
2026-03-25 0 166.0 165.8 166.0 160.1 167.1 1,747,066 286,915,975 164.23 20.75 20.73 20.75 20.01 20.89 13,976,528 20.528 -6.85%
2026-03-24 0 178.2 178.1 178.2 174.2 185.3 693,582 123,510,936 178.08 22.27 22.26 22.27 21.77 23.16 5,548,656 22.260 3.24%
2026-03-23 0 172.6 172.5 172.6 168.6 177.2 1,619,254 278,769,030 172.16 21.58 21.56 21.58 21.08 22.15 12,954,032 21.520 -3.58%
2026-03-20 0 179.0 179.0 180.1 179.0 196.0 1,429,430 262,209,591 183.44 22.38 22.38 22.51 22.38 24.50 11,435,440 22.930 -6.72%
2026-03-19 0 191.9 191.6 191.9 190.5 194.5 516,650 99,042,463 191.70 23.99 23.95 23.99 23.81 24.31 4,133,200 23.963 -3.08%
2026-03-18 0 198.0 196.6 198.0 192.4 199.0 733,248 143,583,957 195.82 24.75 24.58 24.75 24.05 24.88 5,865,984 24.477 2.01%
2026-03-17 0 194.1 194.0 194.1 193.0 200.8 442,352 86,352,680 195.21 24.26 24.25 24.26 24.13 25.10 3,538,816 24.402 0.67%
2026-03-16 0 192.8 192.5 192.8 183.8 193.1 645,701 122,473,358 189.68 24.10 24.06 24.10 22.98 24.14 5,165,608 23.709 2.06%
2026-03-13 0 188.9 188.8 188.9 188.6 198.0 486,990 92,755,220 190.47 23.61 23.60 23.61 23.58 24.75 3,895,920 23.808 -3.33%
2026-03-12 0 195.4 194.3 195.4 191.9 199.3 782,180 151,696,594 193.94 24.42 24.29 24.42 23.99 24.91 6,257,440 24.243 -1.96%
2026-03-11 0 199.3 199.0 199.3 197.6 203.0 623,279 123,407,469 198.00 24.91 24.88 24.91 24.70 25.38 4,986,232 24.750 5.73%
2026-03-10 0 188.5 188.5 188.6 184.0 190.0 858,209 161,174,592 187.80 23.56 23.56 23.58 23.00 23.75 6,865,672 23.475 1.95%
2026-03-09 0 184.9 184.2 184.9 178.8 185.3 729,759 133,025,347 182.29 23.11 23.02 23.11 22.35 23.16 5,838,072 22.786 -1.23%
2026-03-06 0 187.2 187.0 187.2 183.3 189.6 719,208 134,307,128 186.74 23.40 23.38 23.40 22.91 23.70 5,753,664 23.343 -2.85%
2026-03-05 0 192.7 192.7 193.0 191.8 202.2 725,040 141,470,045 195.12 24.09 24.09 24.13 23.98 25.27 5,800,320 24.390 0.00%
2026-03-04 0 192.7 192.6 192.7 187.0 197.0 1,260,845 240,968,340 191.12 24.09 24.08 24.09 23.38 24.63 10,086,760 23.890 -8.15%
2026-03-03 0 209.8 209.6 209.8 207.6 219.0 553,219 116,898,955 211.31 26.23 26.20 26.23 25.95 27.38 4,425,752 26.413 -1.32%
2026-03-02 0 212.6 212.0 212.6 209.4 221.0 2,239,856 486,574,668 217.23 26.58 26.50 26.58 26.17 27.63 17,918,848 27.154 -3.19%
2026-02-27 0 219.6 219.0 219.6 210.4 220.0 9,559,154 2,096,253,855 219.29 27.45 27.38 27.45 26.30 27.50 76,473,232 27.412 4.37%
2026-02-26 0 210.4 210.4 210.6 208.4 214.0 578,156 121,988,492 211.00 26.30 26.30 26.33 26.05 26.75 4,625,248 26.374 0.19%
2026-02-25 0 210.0 210.0 210.2 209.2 215.4 711,017 150,106,564 211.12 26.25 26.25 26.27 26.15 26.92 5,688,136 26.389 -4.02%
2026-02-24 0 218.8 218.6 218.8 213.4 220.6 874,336 189,594,634 216.84 27.35 27.33 27.35 26.67 27.58 6,994,688 27.106 -0.45%
2026-02-23 0 219.8 219.8 220.0 216.8 225.6 1,427,972 315,500,004 220.94 27.48 27.48 27.50 27.10 28.20 11,423,776 27.618 0.92%
2026-02-20 0 217.8 217.6 217.8 212.0 218.0 1,247,390 269,279,271 215.87 27.23 27.20 27.23 26.50 27.25 9,979,120 26.984 7.93%
2026-02-16 0 201.8 200.8 201.8 198.4 202.6 117,640 23,598,961 200.60 25.23 25.10 25.23 24.80 25.33 941,120 25.075 1.00%
2026-02-13 0 199.8 199.8 200.2 195.2 202.4 1,001,498 200,098,298 199.80 24.98 24.98 25.02 24.40 25.30 8,011,984 24.975 -2.73%
2026-02-12 0 205.4 205.2 205.4 202.0 206.8 1,041,942 212,544,753 203.99 25.67 25.65 25.67 25.25 25.85 8,335,536 25.499 -4.91%
2026-02-11 0 216.0 216.0 216.2 211.6 217.0 965,566 207,546,370 214.95 27.00 27.00 27.02 26.45 27.13 7,724,528 26.868 7.89%
2026-02-10 0 200.2 200.2 200.4 199.7 203.8 360,622 72,633,206 201.41 25.02 25.02 25.05 24.96 25.48 2,884,976 25.176 1.26%
2026-02-09 0 197.7 197.7 198.0 196.9 204.8 763,651 152,549,843 199.76 24.71 24.71 24.75 24.61 25.60 6,109,208 24.970 5.10%
2026-02-06 0 188.1 187.4 188.1 183.0 188.4 255,280 47,774,020 187.14 23.51 23.42 23.51 22.88 23.55 2,042,240 23.393 -0.95%
2026-02-05 0 189.9 189.9 190.1 187.7 192.6 432,589 82,099,509 189.79 23.74 23.74 23.76 23.46 24.08 3,460,712 23.723 1.01%
2026-02-04 0 188.0 187.9 188.0 187.3 190.8 446,972 84,408,420 188.84 23.50 23.49 23.50 23.41 23.85 3,575,776 23.606 1.62%
2026-02-03 0 185.0 184.7 185.0 181.0 186.7 913,520 167,715,457 183.59 23.13 23.09 23.13 22.63 23.34 7,308,160 22.949 -0.91%
2026-02-02 0 186.7 186.6 186.7 185.0 191.2 692,980 129,577,528 186.99 23.34 23.33 23.34 23.13 23.90 5,543,840 23.373 -2.66%
2026-01-30 0 191.8 191.5 191.8 190.0 194.8 771,346 148,223,279 192.16 23.98 23.94 23.98 23.75 24.35 6,170,768 24.020 -3.96%
2026-01-29 0 199.7 199.4 199.7 197.4 200.4 681,930 135,541,419 198.76 24.96 24.92 24.96 24.67 25.05 5,455,440 24.845 -1.82%
2026-01-28 0 203.4 203.4 203.6 197.3 203.6 811,320 163,037,025 200.95 25.42 25.42 25.45 24.66 25.45 6,490,560 25.119 -1.64%
2026-01-27 0 206.8 206.8 207.0 196.3 209.0 1,265,890 259,057,259 204.64 25.85 25.85 25.88 24.54 26.13 10,127,120 25.581 -5.05%
2026-01-26 0 217.8 217.8 218.6 217.8 222.6 581,520 127,930,988 219.99 27.23 27.23 27.33 27.23 27.83 4,652,160 27.499 -3.20%
2026-01-23 0 225.0 224.4 225.0 220.2 226.0 434,960 97,414,004 223.96 28.13 28.05 28.13 27.52 28.25 3,479,680 27.995 -0.62%
2026-01-22 0 226.4 225.8 226.4 225.2 229.0 991,747 224,987,919 226.86 28.30 28.23 28.30 28.15 28.63 7,933,976 28.358 0.71%
2026-01-21 0 224.8 224.0 224.8 218.8 225.8 664,837 147,616,092 222.03 28.10 28.00 28.10 27.35 28.23 5,318,696 27.754 0.18%
2026-01-20 0 224.4 224.0 224.4 219.8 228.0 511,083 114,553,110 224.14 28.05 28.00 28.05 27.48 28.50 4,088,664 28.017 -0.36%
2026-01-19 0 225.2 225.2 225.4 221.6 226.8 500,640 112,498,553 224.71 28.15 28.15 28.17 27.70 28.35 4,005,120 28.089 0.27%
2026-01-16 0 224.6 224.6 224.8 222.4 230.8 1,108,100 251,271,458 226.76 28.08 28.08 28.10 27.80 28.85 8,864,800 28.345 5.55%
2026-01-15 0 212.8 212.2 212.8 205.2 215.0 489,946 104,172,900 212.62 26.60 26.52 26.60 25.65 26.88 3,919,568 26.578 2.50%
2026-01-14 0 207.6 207.0 207.6 204.6 210.4 1,034,516 214,645,559 207.48 25.95 25.88 25.95 25.58 26.30 8,276,128 25.936 -2.72%
2026-01-13 0 213.4 212.8 213.4 212.2 215.6 725,634 155,178,564 213.85 26.67 26.60 26.67 26.52 26.95 5,805,072 26.732 -0.74%
2026-01-12 0 215.0 214.8 215.0 209.2 216.0 558,911 119,679,012 214.13 26.88 26.85 26.88 26.15 27.00 4,471,288 26.766 0.19%
2026-01-09 0 214.6 214.4 214.6 213.0 216.6 849,622 182,608,028 214.93 26.83 26.80 26.83 26.63 27.08 6,796,976 26.866 2.88%
2026-01-08 0 208.6 208.0 208.6 206.0 211.0 898,421 187,714,731 208.94 26.08 26.00 26.08 25.75 26.38 7,187,368 26.117 2.15%
2026-01-07 0 204.2 204.0 204.2 201.6 206.6 1,534,601 313,035,498 203.98 25.52 25.50 25.52 25.20 25.83 12,276,808 25.498 5.26%
2026-01-06 0 194.0 193.4 194.0 185.6 198.0 1,353,558 262,226,755 193.73 24.25 24.17 24.25 23.20 24.75 10,828,464 24.216 5.90%
2026-01-05 0 183.2 183.0 183.2 182.6 186.9 508,459 93,986,278 184.85 22.90 22.88 22.90 22.83 23.36 4,067,672 23.106 1.44%
2026-01-02 0 180.6 180.1 180.6 175.6 182.5 515,560 93,005,245 180.40 22.58 22.51 22.58 21.95 22.81 4,124,480 22.550 1.52%
2025-12-31 0 177.9 177.9 178.2 176.4 180.0 130,680 23,263,144 178.02 22.24 22.24 22.27 22.05 22.50 1,045,440 22.252 -0.17%
2025-12-30 0 178.2 178.0 178.2 172.8 179.4 247,830 43,988,098 177.49 22.27 22.25 22.27 21.60 22.42 1,982,640 22.187 1.31%
2025-12-29 0 175.9 175.6 175.9 174.8 180.8 467,720 82,562,740 176.52 21.99 21.95 21.99 21.85 22.60 3,741,760 22.065 -2.66%
2025-12-24 0 180.7 180.1 180.7 175.0 180.8 425,795 76,515,366 179.70 22.59 22.51 22.59 21.88 22.60 3,406,360 22.463 3.49%
2025-12-23 0 174.6 174.3 174.6 172.3 178.0 407,240 71,067,470 174.51 21.83 21.79 21.83 21.54 22.25 3,257,920 21.814 -2.57%
2025-12-22 0 179.2 179.0 179.2 177.6 183.1 518,100 92,752,177 179.02 22.40 22.38 22.40 22.20 22.89 4,144,800 22.378 2.34%
2025-12-19 0 175.1 174.5 175.1 168.6 175.5 652,110 113,396,920 173.89 21.89 21.81 21.89 21.08 21.94 5,216,880 21.737 4.60%
2025-12-18 0 167.4 166.8 167.4 165.9 170.0 282,675 47,488,102 168.00 20.92 20.85 20.92 20.74 21.25 2,261,400 20.999 -1.18%
2025-12-17 0 169.4 169.2 169.4 164.5 169.6 696,020 116,743,722 167.73 21.17 21.15 21.17 20.56 21.20 5,568,160 20.966 5.55%
2025-12-16 0 160.5 160.4 160.5 159.3 166.0 539,729 87,090,403 161.36 20.06 20.05 20.06 19.91 20.75 4,317,832 20.170 1.20%
2025-12-15 0 158.6 158.5 158.6 157.9 160.8 373,680 59,375,176 158.89 19.83 19.81 19.83 19.74 20.10 2,989,440 19.862 -1.55%
2025-12-12 0 161.1 160.5 161.1 156.9 162.6 369,660 59,386,192 160.65 20.14 20.06 20.14 19.61 20.33 2,957,280 20.081 3.73%
2025-12-11 0 155.3 155.3 155.5 154.6 160.2 270,540 42,188,438 155.94 19.41 19.41 19.44 19.33 20.02 2,164,320 19.493 -1.71%
2025-12-10 0 158.0 158.0 158.3 156.4 161.3 336,608 53,445,696 158.78 19.75 19.75 19.79 19.55 20.16 2,692,864 19.847 1.35%
2025-12-09 0 155.9 155.5 155.9 154.3 158.1 330,540 51,442,042 155.63 19.49 19.44 19.49 19.29 19.76 2,644,320 19.454 -0.89%
2025-12-08 0 157.3 157.3 157.4 155.1 159.5 520,620 81,657,815 156.85 19.66 19.66 19.67 19.39 19.94 4,164,960 19.606 -2.12%
2025-12-05 0 160.7 160.6 160.7 157.0 162.9 2,121,302 341,198,756 160.84 20.09 20.08 20.09 19.63 20.36 16,970,416 20.106 1.32%
2025-12-04 0 158.6 158.6 158.7 149.0 161.4 803,860 126,384,444 157.22 19.83 19.83 19.84 18.63 20.17 6,430,880 19.653 7.89%
2025-12-03 0 147.0 147.0 147.5 146.4 150.8 375,860 55,489,416 147.63 18.38 18.38 18.44 18.30 18.85 3,006,880 18.454 -2.39%
2025-12-02 0 150.6 150.3 150.6 147.8 152.8 412,370 61,935,718 150.19 18.83 18.79 18.83 18.48 19.10 3,298,960 18.774 -0.26%
2025-12-01 0 151.0 151.0 151.3 149.7 152.7 391,400 59,301,728 151.51 18.88 18.88 18.91 18.71 19.09 3,131,200 18.939 1.00%
2025-11-28 0 149.5 149.5 150.0 145.5 151.0 487,525 72,477,128 148.66 18.69 18.69 18.75 18.19 18.88 3,900,200 18.583 2.89%
2025-11-27 0 145.3 145.2 145.3 144.8 149.7 806,210 117,472,424 145.71 18.16 18.15 18.16 18.10 18.71 6,449,680 18.214 -5.77%
2025-11-26 0 154.2 154.2 154.6 153.5 157.4 1,098,696 170,102,049 154.82 19.27 19.27 19.33 19.19 19.67 8,789,568 19.353 5.54%
2025-11-25 0 146.1 146.1 146.5 141.8 149.8 2,102,600 308,195,162 146.58 18.26 18.26 18.31 17.73 18.73 16,820,800 18.322 13.43%
2025-11-24 0 128.8 128.8 129.0 121.3 133.0 1,561,810 201,063,271 128.74 16.10 16.10 16.13 15.16 16.63 12,494,480 16.092 8.14%
2025-11-21 0 119.1 119.1 119.2 116.3 121.4 1,941,780 231,693,007 119.32 14.89 14.89 14.90 14.54 15.18 15,534,240 14.915 -9.01%
2025-11-20 0 130.9 130.8 130.9 130.0 135.7 1,038,977 136,746,624 131.62 16.36 16.35 16.36 16.25 16.96 8,311,816 16.452 -6.43%
2025-11-19 0 139.9 139.9 140.3 137.2 140.9 384,900 53,398,956 138.73 17.49 17.49 17.54 17.15 17.61 3,079,200 17.342 -0.71%
2025-11-18 0 140.9 140.6 140.9 139.8 147.7 1,209,500 171,116,647 141.48 17.61 17.58 17.61 17.48 18.46 9,676,000 17.685 -7.73%
2025-11-17 0 152.7 152.7 152.9 151.7 155.0 322,160 49,173,444 152.64 19.09 19.09 19.11 18.96 19.38 2,577,280 19.080 -1.42%
2025-11-14 0 154.9 154.8 154.9 154.0 159.4 1,239,770 193,816,752 156.33 19.36 19.35 19.36 19.25 19.92 9,918,160 19.542 -8.61%
2025-11-13 0 169.5 169.3 169.5 166.0 170.7 635,620 107,153,654 168.58 21.19 21.16 21.19 20.75 21.34 5,084,960 21.073 -0.29%
2025-11-12 0 170.0 170.0 170.3 165.9 172.5 1,772,220 299,606,847 169.06 21.25 21.25 21.29 20.74 21.56 14,177,760 21.132 -9.53%
2025-11-11 0 187.9 187.8 187.9 182.8 188.8 660,202 122,808,569 186.02 23.49 23.48 23.49 22.85 23.60 5,281,616 23.252 7.07%
2025-11-10 0 175.5 175.5 175.6 165.9 175.8 760,700 131,868,666 173.35 21.94 21.94 21.95 20.74 21.98 6,085,600 21.669 1.09%
2025-11-07 0 173.6 173.0 173.6 172.5 175.2 222,900 38,726,662 173.74 21.70 21.63 21.70 21.56 21.90 1,783,200 21.718 -2.47%
2025-11-06 0 178.0 178.0 178.5 176.5 180.1 143,360 25,489,488 177.80 22.25 22.25 22.31 22.06 22.51 1,146,880 22.225 0.45%
2025-11-05 0 177.2 177.0 177.2 171.8 178.3 292,560 50,987,838 174.28 22.15 22.13 22.15 21.48 22.29 2,340,480 21.785 -2.32%
2025-11-04 0 181.4 181.4 182.1 180.1 184.1 404,180 73,718,681 182.39 22.67 22.67 22.76 22.51 23.01 3,233,440 22.799 1.17%
2025-11-03 0 179.3 179.3 180.0 176.1 183.4 228,480 41,006,518 179.48 22.41 22.41 22.50 22.01 22.92 1,827,840 22.434 -0.72%
2025-10-31 0 180.6 180.5 180.6 180.6 184.5 264,440 48,161,171 182.13 22.58 22.56 22.58 22.58 23.06 2,115,520 22.766 -1.31%
2025-10-30 0 183.0 182.5 183.0 180.8 190.3 298,580 55,327,779 185.30 22.88 22.81 22.88 22.60 23.79 2,388,640 23.163 -2.81%
2025-10-28 0 188.3 188.0 188.3 185.3 191.0 439,460 82,743,810 188.29 23.54 23.50 23.54 23.16 23.88 3,515,680 23.536 3.58%
2025-10-27 0 181.8 181.8 182.2 181.2 184.9 369,800 67,622,752 182.86 22.73 22.73 22.77 22.65 23.11 2,958,400 22.858 2.02%
2025-10-24 0 178.2 177.4 178.2 174.2 178.8 276,020 48,912,653 177.21 22.27 22.17 22.27 21.77 22.35 2,208,160 22.151 3.97%
2025-10-23 0 171.4 171.3 171.4 166.8 173.3 612,542 103,492,749 168.96 21.42 21.41 21.42 20.85 21.66 4,900,336 21.120 -4.72%
2025-10-22 0 179.9 179.2 179.9 176.3 180.0 177,580 31,672,038 178.35 22.49 22.40 22.49 22.04 22.50 1,420,640 22.294 2.68%
2025-10-21 0 175.2 175.0 175.2 174.1 181.5 573,240 101,964,702 177.87 21.90 21.88 21.90 21.76 22.69 4,585,920 22.234 -0.57%
2025-10-20 0 176.2 176.1 176.2 173.0 177.0 382,440 67,106,387 175.47 22.02 22.01 22.02 21.63 22.13 3,059,520 21.934 4.14%
2025-10-17 0 169.2 169.1 169.2 168.3 178.7 810,800 139,115,241 171.58 21.15 21.14 21.15 21.04 22.34 6,486,400 21.447 -6.83%
2025-10-16 0 181.6 181.5 181.6 178.6 181.9 355,180 64,009,792 180.22 22.70 22.69 22.70 22.33 22.74 2,841,440 22.527 -1.30%
2025-10-15 0 184.0 183.6 184.0 180.0 186.9 463,820 85,126,924 183.53 23.00 22.95 23.00 22.50 23.36 3,710,560 22.942 0.00%
2025-10-14 0 184.0 184.0 184.5 184.0 196.0 906,900 171,246,918 188.83 23.00 23.00 23.06 23.00 24.50 7,255,200 23.603 0.44%
2025-10-13 0 183.2 183.2 183.5 173.0 185.1 1,527,980 273,654,327 179.10 22.90 22.90 22.94 21.63 23.14 12,223,840 22.387 -2.55%
2025-10-10 0 188.0 188.0 188.1 188.0 196.5 1,524,133 292,426,558 191.86 23.50 23.50 23.51 23.50 24.56 12,193,064 23.983 -10.73%
2025-10-09 0 210.6 210.2 210.6 208.6 212.2 610,800 128,512,046 210.40 26.33 26.27 26.33 26.08 26.52 4,886,400 26.300 0.00%
2025-10-08 0 210.6 210.6 210.8 210.0 216.6 1,114,400 236,097,186 211.86 26.33 26.33 26.35 26.25 27.08 8,915,200 26.483 -5.48%
2025-10-06 0 222.8 222.8 223.4 213.2 227.6 769,816 171,327,605 222.56 27.85 27.85 27.92 26.65 28.45 6,158,528 27.820 3.24%
2025-10-03 0 215.8 215.6 215.8 215.6 219.6 680,874 147,617,945 216.81 26.98 26.95 26.98 26.95 27.45 5,446,992 27.101 -2.44%
2025-10-02 0 221.2 220.8 221.2 216.2 221.4 688,368 150,833,738 219.12 27.65 27.60 27.65 27.02 27.67 5,506,944 27.390 -0.72%
2025-09-30 0 222.8 222.8 223.0 217.6 224.8 461,000 101,899,239 221.04 27.85 27.85 27.88 27.20 28.10 3,688,000 27.630 -0.09%
2025-09-29 0 223.0 222.8 223.0 219.4 226.6 757,168 167,758,433 221.56 27.88 27.85 27.88 27.42 28.33 6,057,344 27.695 -1.76%
2025-09-26 0 227.0 226.8 227.0 225.4 230.6 418,500 95,210,105 227.50 28.38 28.35 28.38 28.17 28.83 3,348,000 28.438 -0.61%
2025-09-25 0 228.4 228.4 229.0 228.4 233.2 1,008,848 232,541,746 230.50 28.55 28.55 28.63 28.55 29.15 8,070,784 28.813 -1.89%
2025-09-24 0 232.8 232.8 233.0 227.0 233.6 945,820 218,623,653 231.15 29.10 29.10 29.13 28.38 29.20 7,566,560 28.893 1.22%
2025-09-23 0 230.0 229.0 230.0 228.8 233.8 927,270 214,105,994 230.90 28.75 28.63 28.75 28.60 29.23 7,418,160 28.862 -0.43%
2025-09-22 0 231.0 230.4 231.0 225.6 234.4 1,279,380 296,128,479 231.46 28.88 28.80 28.88 28.20 29.30 10,235,040 28.933 1.23%
2025-09-19 0 228.2 228.0 228.2 227.0 234.8 1,144,598 263,003,464 229.78 28.52 28.50 28.52 28.38 29.35 9,156,784 28.722 -1.21%
2025-09-18 0 231.0 231.0 231.2 226.0 240.8 2,366,029 551,353,036 233.03 28.88 28.88 28.90 28.25 30.10 18,928,232 29.129 -0.60%
2025-09-17 0 232.4 232.0 232.4 228.0 233.0 1,984,118 457,435,674 230.55 29.05 29.00 29.05 28.50 29.13 15,872,944 28.819 -0.68%
2025-09-16 0 234.0 234.0 234.6 229.2 244.0 5,655,182 1,326,238,820 234.52 29.25 29.25 29.33 28.65 30.50 45,241,456 29.315

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top