WeRide Inc.: A HKD

Exchange Code Listed Last trade Delisted
HK Main 00800  2025-11-06    
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
2026-08-14 0 15.49 15.49 15.50 15.37 15.73 533,493 8,276,197 15.513 15.49 15.49 15.50 15.37 15.73 533,493 15.513 1.24%
2026-08-13 0 15.30 15.29 15.30 15.05 15.91 2,670,053 41,516,866 15.549 15.30 15.29 15.30 15.05 15.91 2,670,053 15.549 -8.38%
2026-08-12 0 16.70 16.69 16.70 16.10 16.80 538,972 8,942,964 16.593 16.70 16.69 16.70 16.10 16.80 538,972 16.593 -1.01%
2026-08-11 0 16.87 16.79 16.87 16.30 17.03 1,020,016 17,113,319 16.778 16.87 16.79 16.87 16.30 17.03 1,020,016 16.778 2.55%
2026-08-10 0 16.45 16.36 16.45 16.14 16.59 458,271 7,511,835 16.392 16.45 16.36 16.45 16.14 16.59 458,271 16.392 5.45%
2026-08-07 0 15.60 15.51 15.60 15.11 15.60 223,104 3,424,775 15.351 15.60 15.51 15.60 15.11 15.60 223,104 15.351 1.30%
2026-08-06 0 15.40 15.33 15.40 15.30 15.64 547,036 8,420,296 15.393 15.40 15.33 15.40 15.30 15.64 547,036 15.393 -2.96%
2026-08-05 0 15.87 15.77 15.87 15.50 16.05 776,666 12,270,872 15.799 15.87 15.77 15.87 15.50 16.05 776,666 15.799 2.39%
2026-08-04 0 15.50 15.44 15.50 15.22 15.60 344,052 5,300,598 15.406 15.50 15.44 15.50 15.22 15.60 344,052 15.406 1.11%
2026-08-03 0 15.33 15.33 15.37 14.95 15.88 365,163 5,548,910 15.196 15.33 15.33 15.37 14.95 15.88 365,163 15.196 0.00%
2026-07-31 0 15.33 15.33 15.34 15.05 15.48 381,930 5,833,860 15.275 15.33 15.33 15.34 15.05 15.48 381,930 15.275 2.40%
2026-07-30 0 14.97 14.92 14.97 14.78 15.26 442,449 6,601,035 14.919 14.97 14.92 14.97 14.78 15.26 442,449 14.919 -2.48%
2026-07-29 0 15.35 15.35 15.37 15.24 15.61 609,420 9,403,504 15.430 15.35 15.35 15.37 15.24 15.61 609,420 15.430 4.85%
2026-07-28 0 14.64 14.54 14.64 14.37 14.90 524,054 7,670,828 14.637 14.64 14.54 14.64 14.37 14.90 524,054 14.637 2.52%
2026-07-27 0 14.28 14.26 14.28 13.85 14.50 1,012,816 14,323,548 14.142 14.28 14.26 14.28 13.85 14.50 1,012,816 14.142 -3.64%
2026-07-24 0 14.82 14.82 14.84 14.55 15.02 603,589 8,896,416 14.739 14.82 14.82 14.84 14.55 15.02 603,589 14.739 -3.77%
2026-07-23 0 15.40 15.40 15.46 14.84 15.44 1,117,019 16,955,399 15.179 15.40 15.40 15.46 14.84 15.44 1,117,019 15.179 1.58%
2026-07-22 0 15.16 15.16 15.18 15.09 15.46 528,325 8,056,431 15.249 15.16 15.16 15.18 15.09 15.46 528,325 15.249 -2.13%
2026-07-21 0 15.49 15.48 15.49 15.21 15.92 704,247 10,853,028 15.411 15.49 15.48 15.49 15.21 15.92 704,247 15.411 -2.70%
2026-07-20 0 15.92 15.73 15.92 15.59 16.30 745,400 11,867,512 15.921 15.92 15.73 15.92 15.59 16.30 745,400 15.921 4.12%
2026-07-17 0 15.29 15.27 15.29 14.99 16.17 1,464,200 22,482,838 15.355 15.29 15.27 15.29 14.99 16.17 1,464,200 15.355 -6.83%
2026-07-16 0 16.41 16.41 16.42 16.00 16.66 614,300 10,122,467 16.478 16.41 16.41 16.42 16.00 16.66 614,300 16.478 0.67%
2026-07-15 0 16.30 16.30 16.31 15.75 16.68 1,461,400 23,881,711 16.342 16.30 16.30 16.31 15.75 16.68 1,461,400 16.342 6.68%
2026-07-14 0 15.28 15.28 15.34 14.56 15.40 1,385,209 20,875,230 15.070 15.28 15.28 15.34 14.56 15.40 1,385,209 15.070 6.85%
2026-07-13 0 14.30 14.30 14.37 13.99 14.64 333,400 4,779,171 14.335 14.30 14.30 14.37 13.99 14.64 333,400 14.335 0.00%
2026-07-10 0 14.30 14.30 14.46 14.15 14.85 695,600 10,111,579 14.536 14.30 14.30 14.46 14.15 14.85 695,600 14.536 1.27%
2026-07-09 0 14.12 14.10 14.12 13.95 14.42 839,500 11,807,666 14.065 14.12 14.10 14.12 13.95 14.42 839,500 14.065 -2.08%
2026-07-08 0 14.42 14.42 14.50 14.17 15.01 471,000 6,787,591 14.411 14.42 14.42 14.50 14.17 15.01 471,000 14.411 -1.30%
2026-07-07 0 14.61 14.55 14.61 14.50 14.98 339,300 4,975,923 14.665 14.61 14.55 14.61 14.50 14.98 339,300 14.665 -0.75%
2026-07-06 0 14.72 14.72 14.73 14.23 14.81 586,700 8,583,130 14.630 14.72 14.72 14.73 14.23 14.81 586,700 14.630 0.20%
2026-07-03 0 14.69 14.59 14.69 14.30 14.99 1,227,000 17,966,252 14.642 14.69 14.59 14.69 14.30 14.99 1,227,000 14.642 0.89%
2026-07-02 0 14.56 14.48 14.56 14.31 15.00 1,799,000 26,249,316 14.591 14.56 14.48 14.56 14.31 15.00 1,799,000 14.591 0.62%
2026-06-30 0 14.47 14.47 14.49 14.20 14.90 1,387,000 20,292,388 14.630 14.47 14.47 14.49 14.20 14.90 1,387,000 14.630 1.05%
2026-06-29 0 14.32 14.32 14.54 13.69 14.56 1,354,000 19,415,617 14.339 14.32 14.32 14.54 13.69 14.56 1,354,000 14.339 4.91%
2026-06-26 0 13.65 13.65 13.67 13.62 14.35 838,853 11,574,249 13.798 13.65 13.65 13.67 13.62 14.35 838,853 13.798 -6.89%
2026-06-25 0 14.66 14.59 14.66 14.30 15.02 793,000 11,546,894 14.561 14.66 14.59 14.66 14.30 15.02 793,000 14.561 -3.55%
2026-06-24 0 15.20 15.20 15.25 14.62 15.47 1,127,859 17,045,758 15.113 15.20 15.20 15.25 14.62 15.47 1,127,859 15.113 -0.46%
2026-06-23 0 15.27 15.26 15.29 15.15 16.10 1,079,400 16,891,808 15.649 15.27 15.26 15.29 15.15 16.10 1,079,400 15.649 -8.67%
2026-06-22 0 16.72 16.58 16.72 15.93 16.72 851,570 13,881,836 16.301 16.72 16.58 16.72 15.93 16.72 851,570 16.301 -1.94%
2026-06-18 0 17.05 17.05 17.06 16.50 17.05 1,527,800 25,761,892 16.862 17.05 17.05 17.06 16.50 17.05 1,527,800 16.862 0.83%
2026-06-17 0 16.91 16.85 16.91 16.19 17.09 1,593,900 26,312,990 16.509 16.91 16.85 16.91 16.19 17.09 1,593,900 16.509 -1.69%
2026-06-16 0 17.20 17.20 17.23 17.00 19.99 6,544,361 120,850,178 18.466 17.20 17.20 17.23 17.00 19.99 6,544,361 18.466 3.55%
2026-06-15 0 16.61 16.60 16.61 16.20 17.15 880,736 14,652,089 16.636 16.61 16.60 16.61 16.20 17.15 880,736 16.636 -1.37%
2026-06-12 0 16.84 16.83 16.84 16.48 16.99 865,660 14,527,601 16.782 16.84 16.83 16.84 16.48 16.99 865,660 16.782 3.69%
2026-06-11 0 16.24 16.24 16.27 15.74 16.56 1,060,199 17,027,993 16.061 16.24 16.24 16.27 15.74 16.56 1,060,199 16.061 -2.40%
2026-06-10 0 16.64 16.64 16.77 16.30 17.04 2,038,741 34,031,309 16.692 16.64 16.64 16.77 16.30 17.04 2,038,741 16.692 -3.82%
2026-06-09 0 17.30 17.30 17.40 17.10 18.00 1,770,417 31,032,867 17.529 17.30 17.30 17.40 17.10 18.00 1,770,417 17.529 1.17%
2026-06-08 0 17.10 17.10 17.11 16.85 17.68 2,306,900 39,874,348 17.285 17.10 17.10 17.11 16.85 17.68 2,306,900 17.285 -4.89%
2026-06-05 0 17.98 17.97 17.98 17.82 19.90 2,813,210 50,941,382 18.108 17.98 17.97 17.98 17.82 19.90 2,813,210 18.108 -9.65%
2026-06-04 0 19.90 19.89 19.90 19.48 21.84 3,835,330 77,985,814 20.334 19.90 19.89 19.90 19.48 21.84 3,835,330 20.334 -6.13%
2026-06-03 0 21.20 21.20 21.28 20.28 21.30 4,870,060 101,121,505 20.764 21.20 21.20 21.28 20.28 21.30 4,870,060 20.764 -0.38%
2026-06-02 0 21.28 21.28 21.30 20.38 21.60 2,509,400 53,283,758 21.234 21.28 21.28 21.30 20.38 21.60 2,509,400 21.234 1.43%
2026-06-01 0 20.98 20.88 20.98 19.76 21.18 3,907,100 81,021,109 20.737 20.98 20.88 20.98 19.76 21.18 3,907,100 20.737 1.55%
2026-05-29 0 20.66 20.66 20.70 19.25 20.66 5,053,100 101,322,566 20.052 20.66 20.66 20.70 19.25 20.66 5,053,100 20.052 3.40%
2026-05-28 0 19.98 19.85 19.98 18.93 19.99 5,225,875 102,060,945 19.530 19.98 19.85 19.98 18.93 19.99 5,225,875 19.530 0.40%
2026-05-27 0 19.90 19.69 19.90 19.39 20.02 4,860,244 95,954,901 19.743 19.90 19.69 19.90 19.39 20.02 4,860,244 19.743 0.30%
2026-05-26 0 19.84 19.83 19.84 19.24 20.22 4,640,237 92,384,057 19.909 19.84 19.83 19.84 19.24 20.22 4,640,237 19.909 0.35%
2026-05-22 0 19.77 19.58 19.77 19.28 19.86 4,829,954 94,712,685 19.609 19.77 19.58 19.77 19.28 19.86 4,829,954 19.609 1.85%
2026-05-21 0 19.41 19.20 19.41 18.60 20.02 4,777,000 93,726,090 19.620 19.41 19.20 19.41 18.60 20.02 4,777,000 19.620 7.30%
2026-05-20 0 18.09 17.98 18.09 17.20 18.09 5,882,898 103,840,863 17.651 18.09 17.98 18.09 17.20 18.09 5,882,898 17.651 -1.26%
2026-05-19 0 18.32 18.15 18.32 18.10 18.69 4,510,664 82,789,961 18.354 18.32 18.15 18.32 18.10 18.69 4,510,664 18.354 -2.97%
2026-05-18 0 18.88 18.72 18.88 18.28 19.59 5,568,121 103,992,083 18.676 18.88 18.72 18.88 18.28 19.59 5,568,121 18.676 -4.26%
2026-05-15 0 19.72 19.65 19.72 19.64 20.78 5,013,213 100,870,506 20.121 19.72 19.65 19.72 19.64 20.78 5,013,213 20.121 -2.57%
2026-05-14 0 20.24 20.18 20.24 19.70 20.58 5,957,160 119,783,818 20.108 20.24 20.18 20.24 19.70 20.58 5,957,160 20.108 -2.03%
2026-05-13 0 20.66 20.52 20.66 19.81 20.66 5,056,412 103,063,395 20.383 20.66 20.52 20.66 19.81 20.66 5,056,412 20.383 -0.48%
2026-05-12 0 20.76 20.50 20.76 20.06 21.06 4,987,209 103,286,564 20.710 20.76 20.50 20.76 20.06 21.06 4,987,209 20.710 3.80%
2026-05-11 0 20.00 19.92 20.00 19.55 20.38 5,046,714 100,956,098 20.004 20.00 19.92 20.00 19.55 20.38 5,046,714 20.004 1.63%
2026-05-08 0 19.68 19.62 19.68 18.88 19.89 5,211,209 101,369,277 19.452 19.68 19.62 19.68 18.88 19.89 5,211,209 19.452 -2.09%
2026-05-07 0 20.10 20.04 20.10 19.76 20.60 4,992,729 100,732,176 20.176 20.10 20.04 20.10 19.76 20.60 4,992,729 20.176 0.50%
2026-05-06 0 20.00 19.99 20.00 19.59 20.24 5,084,339 100,843,431 19.834 20.00 19.99 20.00 19.59 20.24 5,084,339 19.834 -0.10%
2026-05-05 0 20.02 19.93 20.02 19.87 20.88 5,073,288 101,891,535 20.084 20.02 19.93 20.02 19.87 20.88 5,073,288 20.084 -1.28%
2026-05-04 0 20.28 20.28 20.38 19.85 20.52 4,986,124 101,484,494 20.353 20.28 20.28 20.38 19.85 20.52 4,986,124 20.353 4.11%
2026-04-30 0 19.48 19.31 19.48 19.23 20.08 5,322,528 103,447,065 19.436 19.48 19.31 19.48 19.23 20.08 5,322,528 19.436 -0.81%
2026-04-29 0 19.64 19.62 19.64 19.34 20.68 5,762,377 115,643,501 20.069 19.64 19.62 19.64 19.34 20.68 5,762,377 20.069 -4.66%
2026-04-28 0 20.60 20.60 20.66 20.46 21.78 4,903,075 102,186,038 20.841 20.60 20.60 20.66 20.46 21.78 4,903,075 20.841 -5.50%
2026-04-27 0 21.80 21.78 21.80 20.30 22.00 5,115,344 110,625,869 21.626 21.80 21.78 21.80 20.30 22.00 5,115,344 21.626 7.81%
2026-04-24 0 20.22 20.12 20.22 19.01 20.48 5,106,693 102,155,038 20.004 20.22 20.12 20.22 19.01 20.48 5,106,693 20.004 -3.25%
2026-04-23 0 20.90 20.80 20.90 20.74 21.60 4,984,787 104,798,264 21.024 20.90 20.80 20.90 20.74 21.60 4,984,787 21.024 -3.24%
2026-04-22 0 21.60 21.60 21.66 20.90 21.82 4,697,721 101,366,717 21.578 21.60 21.60 21.66 20.90 21.82 4,697,721 21.578 -0.64%
2026-04-21 0 21.74 21.52 21.74 21.32 22.00 4,672,708 100,971,801 21.609 21.74 21.52 21.74 21.32 22.00 4,672,708 21.609 1.21%
2026-04-20 0 21.48 21.48 21.54 20.80 21.94 4,436,991 95,788,273 21.589 21.48 21.48 21.54 20.80 21.94 4,436,991 21.589 3.17%
2026-04-17 0 20.82 20.70 20.82 20.68 21.80 4,417,628 92,465,491 20.931 20.82 20.70 20.82 20.68 21.80 4,417,628 20.931 -3.43%
2026-04-16 0 21.56 21.44 21.56 20.76 21.70 4,410,026 94,659,820 21.465 21.56 21.44 21.56 20.76 21.70 4,410,026 21.465 3.85%
2026-04-15 0 20.76 20.76 20.80 20.24 21.18 4,482,371 92,900,809 20.726 20.76 20.76 20.80 20.24 21.18 4,482,371 20.726 2.87%
2026-04-14 0 20.18 19.97 20.18 19.88 20.34 4,499,484 90,311,307 20.071 20.18 19.97 20.18 19.88 20.34 4,499,484 20.071 0.50%
2026-04-13 0 20.08 20.00 20.08 19.43 20.92 5,139,089 102,575,403 19.960 20.08 20.00 20.08 19.43 20.92 5,139,089 19.960 0.40%
2026-04-10 0 20.00 19.97 20.00 19.50 20.58 5,094,873 102,674,982 20.153 20.00 19.97 20.00 19.50 20.58 5,094,873 20.153 -0.89%
2026-04-09 0 20.18 20.14 20.18 20.06 21.00 4,995,306 101,787,395 20.377 20.18 20.14 20.18 20.06 21.00 4,995,306 20.377 -5.70%
2026-04-08 0 21.40 20.88 21.40 20.42 22.18 3,936,453 83,767,213 21.280 21.40 20.88 21.40 20.42 22.18 3,936,453 21.280 3.58%
2026-04-02 0 20.66 20.40 20.66 20.16 21.36 2,749,247 56,879,641 20.689 20.66 20.40 20.66 20.16 21.36 2,749,247 20.689 -0.29%
2026-04-01 0 20.72 20.64 20.72 20.58 21.80 4,218,700 89,407,380 21.193 20.72 20.64 20.72 20.58 21.80 4,218,700 21.193 2.47%
2026-03-31 0 20.22 20.20 20.22 19.00 20.42 8,525,900 170,412,560 19.988 20.22 20.20 20.22 19.00 20.42 8,525,900 19.988 2.02%
2026-03-30 0 19.82 19.82 19.83 18.02 19.95 10,591,700 207,792,007 19.618 19.82 19.82 19.83 18.02 19.95 10,591,700 19.618 1.07%
2026-03-27 0 19.61 19.61 19.66 19.34 19.78 1,875,250 36,638,128 19.538 19.61 19.61 19.66 19.34 19.78 1,875,250 19.538 4.09%
2026-03-26 0 18.84 18.84 18.85 18.77 19.77 1,216,500 23,186,719 19.060 18.84 18.84 18.85 18.77 19.77 1,216,500 19.060 -7.19%
2026-03-25 0 20.30 20.30 20.40 19.65 20.50 3,964,952 80,030,275 20.184 20.30 20.30 20.40 19.65 20.50 3,964,952 20.184 11.29%
2026-03-24 0 18.24 18.16 18.24 17.46 18.24 1,430,200 25,474,142 17.812 18.24 18.16 18.24 17.46 18.24 1,430,200 17.812 4.77%
2026-03-23 0 17.41 17.41 17.42 15.91 17.48 2,503,700 42,906,269 17.137 17.41 17.41 17.42 15.91 17.48 2,503,700 17.137 7.94%
2026-03-20 0 16.13 16.08 16.13 15.70 16.42 1,457,500 23,329,063 16.006 16.13 16.08 16.13 15.70 16.42 1,457,500 16.006 -1.59%
2026-03-19 0 16.39 16.33 16.39 16.02 16.45 1,232,000 19,981,521 16.219 16.39 16.33 16.39 16.02 16.45 1,232,000 16.219 -2.03%
2026-03-18 0 16.73 16.73 16.74 16.56 16.98 1,459,047 24,323,561 16.671 16.73 16.73 16.74 16.56 16.98 1,459,047 16.671 -1.30%
2026-03-17 0 16.95 16.77 16.95 16.67 17.34 1,607,780 27,258,837 16.954 16.95 16.77 16.95 16.67 17.34 1,607,780 16.954 -1.11%
2026-03-16 0 17.14 17.14 17.15 16.67 17.36 2,281,600 38,794,277 17.003 17.14 17.14 17.15 16.67 17.36 2,281,600 17.003 -1.27%
2026-03-13 0 17.36 17.36 17.42 17.32 17.84 1,933,100 33,978,734 17.577 17.36 17.36 17.42 17.32 17.84 1,933,100 17.577 -1.64%
2026-03-12 0 17.65 17.64 17.65 17.48 17.74 1,924,200 33,936,536 17.637 17.65 17.64 17.65 17.48 17.74 1,924,200 17.637 0.46%
2026-03-11 0 17.57 17.57 17.58 17.45 17.91 2,256,800 39,851,657 17.658 17.57 17.57 17.58 17.45 17.91 2,256,800 17.658 7.13%
2026-03-10 0 16.40 16.36 16.40 16.10 16.64 1,259,400 20,630,388 16.381 16.40 16.36 16.40 16.10 16.64 1,259,400 16.381 -0.12%
2026-03-09 0 16.42 16.36 16.42 15.71 16.48 1,625,000 26,142,346 16.088 16.42 16.36 16.42 15.71 16.48 1,625,000 16.088 -4.76%
2026-03-06 0 17.24 17.24 17.32 17.12 17.55 451,500 7,859,606 17.408 17.24 17.24 17.32 17.12 17.55 451,500 17.408 -0.23%
2026-03-05 0 17.28 17.25 17.28 16.90 17.47 967,300 16,720,197 17.285 17.28 17.25 17.28 16.90 17.47 967,300 17.285 6.14%
2026-03-04 0 16.28 16.28 16.30 15.98 16.66 1,187,927 19,227,837 16.186 16.28 16.28 16.30 15.98 16.66 1,187,927 16.186 -2.28%
2026-03-03 0 16.66 16.64 16.67 16.50 17.60 1,839,900 31,155,786 16.933 16.66 16.64 16.67 16.50 17.60 1,839,900 16.933 -3.76%
2026-03-02 0 17.31 17.30 17.31 17.22 18.06 2,564,080 45,019,966 17.558 17.31 17.30 17.31 17.22 18.06 2,564,080 17.558 -3.13%
2026-02-27 0 17.87 17.86 17.87 17.87 18.99 5,842,000 105,747,832 18.101 17.87 17.86 17.87 17.87 18.99 5,842,000 18.101 -4.49%
2026-02-26 0 18.71 18.71 18.72 18.67 19.25 1,234,122 23,251,926 18.841 18.71 18.71 18.72 18.67 19.25 1,234,122 18.841 -1.78%
2026-02-25 0 19.05 19.05 19.11 18.95 19.59 1,456,300 27,985,652 19.217 19.05 19.05 19.11 18.95 19.59 1,456,300 19.217 -0.57%
2026-02-24 0 19.16 19.03 19.16 18.87 19.35 1,187,800 22,629,225 19.051 19.16 19.03 19.16 18.87 19.35 1,187,800 19.051 0.05%
2026-02-23 0 19.15 19.11 19.15 18.80 19.85 2,051,200 39,155,371 19.089 19.15 19.11 19.15 18.80 19.85 2,051,200 19.089 2.02%
2026-02-20 0 18.77 18.76 18.78 18.68 19.20 1,441,500 27,241,790 18.898 18.77 18.76 18.78 18.68 19.20 1,441,500 18.898 -6.62%
2026-02-16 0 20.10 20.04 20.10 19.66 20.12 133,600 2,655,170 19.874 20.10 20.04 20.10 19.66 20.12 133,600 19.874 1.31%
2026-02-13 0 19.84 19.84 19.86 19.80 19.96 632,900 12,580,708 19.878 19.84 19.84 19.86 19.80 19.96 632,900 19.878 -2.07%
2026-02-12 0 20.26 20.24 20.26 19.85 20.74 2,140,400 43,875,354 20.499 20.26 20.24 20.26 19.85 20.74 2,140,400 20.499 -3.98%
2026-02-11 0 21.10 21.10 21.12 20.84 21.30 1,006,500 21,301,391 21.164 21.10 21.10 21.12 20.84 21.30 1,006,500 21.164 -0.94%
2026-02-10 0 21.30 21.26 21.30 20.72 21.50 618,100 13,182,641 21.328 21.30 21.26 21.30 20.72 21.50 618,100 21.328 2.90%
2026-02-09 0 20.70 20.62 20.70 20.32 21.00 1,274,200 26,192,881 20.556 20.70 20.62 20.70 20.32 21.00 1,274,200 20.556 6.87%
2026-02-06 0 19.37 19.37 19.48 19.00 19.50 1,032,710 19,939,452 19.308 19.37 19.37 19.48 19.00 19.50 1,032,710 19.308 0.05%
2026-02-05 0 19.36 19.36 19.49 18.80 19.74 1,936,900 37,091,330 19.150 19.36 19.36 19.49 18.80 19.74 1,936,900 19.150 -3.20%
2026-02-04 0 20.00 19.96 20.00 19.80 20.26 770,400 15,422,599 20.019 20.00 19.96 20.00 19.80 20.26 770,400 20.019 -1.96%
2026-02-03 0 20.40 20.40 20.42 20.40 21.50 916,135 18,913,325 20.645 20.40 20.40 20.42 20.40 21.50 916,135 20.645 -0.97%
2026-02-02 0 20.60 20.60 20.64 20.50 21.12 656,000 13,630,166 20.778 20.60 20.60 20.64 20.50 21.12 656,000 20.778 -4.72%
2026-01-30 0 21.62 21.62 21.66 21.38 21.90 808,611 17,513,778 21.659 21.62 21.62 21.66 21.38 21.90 808,611 21.659 -4.93%
2026-01-29 0 22.74 22.60 22.74 22.38 23.00 1,220,400 27,878,898 22.844 22.74 22.60 22.74 22.38 23.00 1,220,400 22.844 -2.32%
2026-01-28 0 23.28 23.28 23.40 22.82 23.50 708,200 16,400,256 23.158 23.28 23.28 23.40 22.82 23.50 708,200 23.158 2.11%
2026-01-27 0 22.80 22.80 22.86 22.52 23.00 464,500 10,578,403 22.774 22.80 22.80 22.86 22.52 23.00 464,500 22.774 -0.09%
2026-01-26 0 22.82 22.74 22.82 22.68 23.20 898,365 20,541,554 22.865 22.82 22.74 22.82 22.68 23.20 898,365 22.865 -3.79%
2026-01-23 0 23.72 23.72 23.80 23.48 24.14 740,711 17,681,980 23.872 23.72 23.72 23.80 23.48 24.14 740,711 23.872 4.13%
2026-01-22 0 22.78 22.78 22.90 22.50 23.40 805,000 18,484,950 22.963 22.78 22.78 22.90 22.50 23.40 805,000 22.963 0.98%
2026-01-21 0 22.56 22.54 22.56 22.10 22.76 921,257 20,776,076 22.552 22.56 22.54 22.56 22.10 22.76 921,257 22.552 -3.75%
2026-01-20 0 23.44 23.40 23.44 23.26 23.68 942,700 22,132,451 23.478 23.44 23.40 23.44 23.26 23.68 942,700 23.478 -1.35%
2026-01-19 0 23.76 23.74 23.76 23.02 24.04 647,400 15,338,488 23.692 23.76 23.74 23.76 23.02 24.04 647,400 23.692 1.11%
2026-01-16 0 23.50 23.48 23.50 23.26 24.90 1,294,400 31,220,773 24.120 23.50 23.48 23.50 23.26 24.90 1,294,400 24.120 -0.34%
2026-01-15 0 23.58 23.58 23.72 23.14 23.80 1,213,795 28,478,568 23.462 23.58 23.58 23.72 23.14 23.80 1,213,795 23.462 1.20%
2026-01-14 0 23.30 23.30 23.32 22.80 23.64 2,823,048 65,608,213 23.240 23.30 23.30 23.32 22.80 23.64 2,823,048 23.240 -7.39%
2026-01-13 0 25.16 25.16 25.20 24.88 25.66 850,400 21,507,267 25.291 25.16 25.16 25.20 24.88 25.66 850,400 25.291 -1.26%
2026-01-12 0 25.48 25.48 25.52 25.00 25.72 1,234,429 31,327,842 25.378 25.48 25.48 25.52 25.00 25.72 1,234,429 25.378 -1.24%
2026-01-09 0 25.80 25.76 25.80 25.12 25.96 1,041,460 26,829,635 25.762 25.80 25.76 25.80 25.12 25.96 1,041,460 25.762 2.87%
2026-01-08 0 25.08 25.08 25.12 24.86 25.78 866,700 21,766,850 25.115 25.08 25.08 25.12 24.86 25.78 866,700 25.115 -1.72%
2026-01-07 0 25.52 25.52 25.58 25.20 25.98 1,021,643 26,142,936 25.589 25.52 25.52 25.58 25.20 25.98 1,021,643 25.589 1.03%
2026-01-06 0 25.26 25.26 25.28 24.96 25.68 1,152,600 29,162,154 25.301 25.26 25.26 25.28 24.96 25.68 1,152,600 25.301 4.04%
2026-01-05 0 24.28 24.28 24.40 23.96 24.66 1,081,300 26,342,280 24.362 24.28 24.28 24.40 23.96 24.66 1,081,300 24.362 3.94%
2026-01-02 0 23.36 23.30 23.36 22.52 23.70 717,300 16,601,566 23.145 23.36 23.30 23.36 22.52 23.70 717,300 23.145 1.57%
2025-12-31 0 23.00 22.86 23.00 22.76 23.38 348,100 8,033,854 23.079 23.00 22.86 23.00 22.76 23.38 348,100 23.079 1.86%
2025-12-30 0 22.58 22.58 22.84 22.20 23.14 816,480 18,568,223 22.742 22.58 22.58 22.84 22.20 23.14 816,480 22.742 1.26%
2025-12-29 0 22.30 22.28 22.30 22.30 23.20 946,400 21,446,662 22.661 22.30 22.28 22.30 22.30 23.20 946,400 22.661 -5.83%
2025-12-24 0 23.68 23.62 23.68 22.80 23.68 567,600 13,244,908 23.335 23.68 23.62 23.68 22.80 23.68 567,600 23.335 1.11%
2025-12-23 0 23.42 23.32 23.42 23.04 23.96 460,900 10,805,178 23.444 23.42 23.32 23.42 23.04 23.96 460,900 23.444 -2.42%
2025-12-22 0 24.00 23.92 24.00 22.86 24.04 1,344,400 31,940,771 23.758 24.00 23.92 24.00 22.86 24.04 1,344,400 23.758 5.73%
2025-12-19 0 22.70 22.70 22.76 22.28 22.84 1,152,500 26,148,975 22.689 22.70 22.70 22.76 22.28 22.84 1,152,500 22.689 0.71%
2025-12-18 0 22.54 22.54 22.58 22.00 22.58 898,400 20,160,650 22.441 22.54 22.54 22.58 22.00 22.58 898,400 22.441 -1.91%
2025-12-17 0 22.98 22.78 22.98 21.94 22.98 545,400 12,465,160 22.855 22.98 22.78 22.98 21.94 22.98 545,400 22.855 4.84%
2025-12-16 0 21.92 21.84 21.92 21.66 22.10 755,700 16,527,433 21.870 21.92 21.84 21.92 21.66 22.10 755,700 21.870 -1.26%
2025-12-15 0 22.20 22.20 22.40 22.14 22.68 443,000 9,919,230 22.391 22.20 22.20 22.40 22.14 22.68 443,000 22.391 -4.15%
2025-12-12 0 23.16 23.10 23.16 22.60 23.34 853,200 19,628,907 23.006 23.16 23.10 23.16 22.60 23.34 853,200 23.006 -3.26%
2025-12-11 0 23.94 23.92 23.96 22.90 24.04 1,523,944 36,136,828 23.713 23.94 23.92 23.96 22.90 24.04 1,523,944 23.713 4.91%
2025-12-10 0 22.82 22.82 22.90 22.02 23.10 429,400 9,808,271 22.842 22.82 22.82 22.90 22.02 23.10 429,400 22.842 -3.79%
2025-12-09 0 23.72 23.70 23.72 23.00 23.90 1,017,300 23,912,708 23.506 23.72 23.70 23.72 23.00 23.90 1,017,300 23.506 -0.50%
2025-12-08 0 23.84 23.82 23.84 23.52 24.66 886,800 21,155,033 23.855 23.84 23.82 23.84 23.52 24.66 886,800 23.855 -3.56%
2025-12-05 0 24.72 24.60 24.72 23.96 24.76 1,318,014 32,140,684 24.386 24.72 24.60 24.72 23.96 24.76 1,318,014 24.386 5.19%
2025-12-04 0 23.50 23.50 23.60 22.88 23.64 841,900 19,664,872 23.358 23.50 23.50 23.60 22.88 23.64 841,900 23.358 1.64%
2025-12-03 0 23.12 23.12 23.14 22.22 23.54 1,820,272 41,851,759 22.992 23.12 23.12 23.14 22.22 23.54 1,820,272 22.992 4.81%
2025-12-02 0 22.06 22.04 22.06 21.66 22.44 766,100 16,815,754 21.950 22.06 22.04 22.06 21.66 22.44 766,100 21.950 1.47%
2025-12-01 0 21.74 21.74 21.80 20.80 22.22 1,745,109 37,812,908 21.668 21.74 21.74 21.80 20.80 22.22 1,745,109 21.668 5.23%
2025-11-28 0 20.66 20.52 20.66 20.18 20.68 447,300 9,136,475 20.426 20.66 20.52 20.66 20.18 20.68 447,300 20.426 1.97%
2025-11-27 0 20.26 20.26 20.34 20.10 20.96 367,000 7,488,808 20.405 20.26 20.26 20.34 20.10 20.96 367,000 20.405 1.30%
2025-11-26 0 20.00 19.98 20.00 19.99 20.88 448,500 9,122,765 20.341 20.00 19.98 20.00 19.99 20.88 448,500 20.341 -4.21%
2025-11-25 0 20.88 20.76 20.88 20.60 21.80 1,287,200 27,044,926 21.011 20.88 20.76 20.88 20.60 21.80 1,287,200 21.011 1.75%
2025-11-24 0 20.52 20.50 20.52 18.70 21.20 3,007,100 61,639,492 20.498 20.52 20.50 20.52 18.70 21.20 3,007,100 20.498 9.73%
2025-11-21 0 18.70 18.61 18.70 18.53 18.95 1,842,100 34,489,997 18.723 18.70 18.61 18.70 18.53 18.95 1,842,100 18.723 -1.89%
2025-11-20 0 19.06 19.01 19.06 18.92 19.24 1,966,100 37,454,972 19.050 19.06 19.01 19.06 18.92 19.24 1,966,100 19.050 2.25%
2025-11-19 0 18.64 18.53 18.64 18.37 18.76 832,000 15,436,476 18.553 18.64 18.53 18.64 18.37 18.76 832,000 18.553 0.87%
2025-11-18 0 18.48 18.48 18.50 18.48 19.14 2,399,500 44,800,328 18.671 18.48 18.48 18.50 18.48 19.14 2,399,500 18.671 -6.05%
2025-11-17 0 19.67 19.50 19.67 18.83 20.40 3,356,100 64,928,837 19.347 19.67 19.50 19.67 18.83 20.40 3,356,100 19.347 -0.66%
2025-11-14 0 19.80 19.79 19.80 19.01 19.87 2,600,400 50,442,049 19.398 19.80 19.79 19.80 19.01 19.87 2,600,400 19.398 -4.35%
2025-11-13 0 20.70 20.68 20.70 20.50 21.20 1,244,780 25,757,833 20.693 20.70 20.68 20.70 20.50 21.20 1,244,780 20.693 -2.36%
2025-11-12 0 21.20 21.10 21.20 20.80 21.50 1,504,696 31,790,135 21.127 21.20 21.10 21.20 20.80 21.50 1,504,696 21.127 -1.85%
2025-11-11 0 21.60 21.38 21.60 20.86 21.60 1,865,400 39,919,594 21.400 21.60 21.38 21.60 20.86 21.60 1,865,400 21.400 2.27%
2025-11-10 0 21.12 21.12 21.18 20.00 21.96 3,195,700 66,874,201 20.926 21.12 21.12 21.18 20.00 21.96 3,195,700 20.926 0.00%
2025-11-07 0 21.12 21.10 21.12 21.12 23.26 4,007,620 86,652,734 21.622 21.12 21.10 21.12 21.12 23.26 4,007,620 21.622 -13.44%
2025-11-06 0 24.40 24.40 24.44 23.00 24.98 16,900,938 403,185,452 23.856 24.40 24.40 24.44 23.00 24.98 16,900,938 23.856

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