Seyond Holdings Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02665  2025-12-10    
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
2026-09-17 0 1.930 1.930 1.935 1.900 1.965 2,734,000 5,302,535 1.9395 1.930 1.930 1.935 1.900 1.965 2,734,000 1.9395 0.78%
2026-09-16 0 1.915 1.915 1.930 1.870 1.985 4,475,500 8,620,130 1.9261 1.915 1.915 1.930 1.870 1.985 4,475,500 1.9261 0.79%
2026-09-15 0 1.900 1.895 1.900 1.895 2.040 4,850,000 9,523,212 1.9635 1.900 1.895 1.900 1.895 2.040 4,850,000 1.9635 -5.94%
2026-09-14 0 2.020 2.015 2.020 2.020 2.090 1,695,500 3,462,022 2.0419 2.020 2.015 2.020 2.020 2.090 1,695,500 2.0419 -1.46%
2026-09-11 0 2.050 2.050 2.055 2.010 2.235 7,018,000 14,511,507 2.0678 2.050 2.050 2.055 2.010 2.235 7,018,000 2.0678 -0.73%
2026-09-10 0 2.065 2.065 2.070 2.050 2.110 3,035,000 6,279,585 2.0691 2.065 2.065 2.070 2.050 2.110 3,035,000 2.0691 -0.96%
2026-09-09 0 2.085 2.085 2.095 2.065 2.115 1,911,000 3,998,195 2.0922 2.085 2.085 2.095 2.065 2.115 1,911,000 2.0922 -0.71%
2026-09-08 0 2.100 2.100 2.105 2.085 2.180 6,261,500 13,256,243 2.1171 2.100 2.100 2.105 2.085 2.180 6,261,500 2.1171 -3.23%
2026-09-07 0 2.170 2.155 2.170 2.150 2.225 3,491,000 7,603,747 2.1781 2.170 2.155 2.170 2.150 2.225 3,491,000 2.1781 -1.14%
2026-09-04 0 2.195 2.195 2.200 2.170 2.270 4,932,500 10,957,592 2.2215 2.195 2.195 2.200 2.170 2.270 4,932,500 2.2215 1.86%
2026-09-03 0 2.155 2.150 2.155 2.135 2.195 2,565,500 5,526,760 2.1543 2.155 2.150 2.155 2.135 2.195 2,565,500 2.1543 1.41%
2026-09-02 0 2.125 2.125 2.135 2.125 2.235 2,169,500 4,701,973 2.1673 2.125 2.125 2.135 2.125 2.235 2,169,500 2.1673 -4.49%
2026-09-01 0 2.225 2.225 2.230 2.220 2.260 2,464,000 5,505,254 2.2343 2.225 2.225 2.230 2.220 2.260 2,464,000 2.2343 -0.22%
2026-08-31 0 2.230 2.230 2.245 2.230 2.295 2,305,500 5,168,224 2.2417 2.230 2.230 2.245 2.230 2.295 2,305,500 2.2417 -1.55%
2026-08-28 0 2.265 2.260 2.275 2.240 2.345 2,774,000 6,298,610 2.2706 2.265 2.260 2.275 2.240 2.345 2,774,000 2.2706 -1.74%
2026-08-27 0 2.305 2.280 2.305 2.275 2.370 3,857,500 8,912,348 2.3104 2.305 2.280 2.305 2.275 2.370 3,857,500 2.3104 -2.12%
2026-08-26 0 2.355 2.340 2.355 2.320 2.390 3,275,000 7,706,658 2.3532 2.355 2.340 2.355 2.320 2.390 3,275,000 2.3532 2.39%
2026-08-25 0 2.300 2.300 2.305 2.290 2.370 2,565,500 5,984,782 2.3328 2.300 2.300 2.305 2.290 2.370 2,565,500 2.3328 -2.95%
2026-08-24 0 2.370 2.370 2.375 2.360 2.490 3,608,500 8,733,422 2.4202 2.370 2.370 2.375 2.360 2.490 3,608,500 2.4202 -3.46%
2026-08-21 0 2.455 2.455 2.465 2.455 2.640 9,452,500 23,719,337 2.5093 2.455 2.455 2.465 2.455 2.640 9,452,500 2.5093 -9.07%
2026-08-20 0 2.700 2.700 2.705 2.445 2.725 8,791,500 22,549,627 2.5649 2.700 2.700 2.705 2.445 2.725 8,791,500 2.5649 5.26%
2026-08-19 0 2.565 2.540 2.565 2.450 2.635 4,229,500 10,767,080 2.5457 2.565 2.540 2.565 2.450 2.635 4,229,500 2.5457 -1.16%
2026-08-18 0 2.595 2.595 2.600 2.580 2.865 8,253,500 22,008,927 2.6666 2.595 2.595 2.600 2.580 2.865 8,253,500 2.6666 -9.42%
2026-08-17 0 2.865 2.860 2.865 2.745 2.865 3,216,000 8,997,727 2.7978 2.865 2.860 2.865 2.745 2.865 3,216,000 2.7978 4.18%
2026-08-14 0 2.750 2.745 2.750 2.725 2.890 5,895,000 16,562,285 2.8095 2.750 2.745 2.750 2.725 2.890 5,895,000 2.8095 0.36%
2026-08-13 0 2.740 2.740 2.745 2.720 2.810 2,585,000 7,142,240 2.7630 2.740 2.740 2.745 2.720 2.810 2,585,000 2.7630 0.18%
2026-08-12 0 2.735 2.735 2.740 2.680 2.780 2,936,500 8,048,397 2.7408 2.735 2.735 2.740 2.680 2.780 2,936,500 2.7408 1.67%
2026-08-11 0 2.690 2.685 2.690 2.680 2.865 5,092,000 13,937,602 2.7372 2.690 2.685 2.690 2.680 2.865 5,092,000 2.7372 -4.78%
2026-08-10 0 2.825 2.825 2.845 2.755 2.910 4,859,500 13,795,667 2.8389 2.825 2.825 2.845 2.755 2.910 4,859,500 2.8389 2.73%
2026-08-07 0 2.750 2.750 2.755 2.655 2.780 4,488,184 12,222,858 2.7233 2.750 2.750 2.755 2.655 2.780 4,488,184 2.7233 0.92%
2026-08-06 0 2.725 2.710 2.725 2.600 2.845 9,925,000 26,673,830 2.6875 2.725 2.710 2.725 2.600 2.845 9,925,000 2.6875 -3.20%
2026-08-05 0 2.815 2.805 2.815 2.740 2.915 17,386,700 49,081,805 2.8230 2.815 2.805 2.815 2.740 2.915 17,386,700 2.8230 6.23%
2026-08-04 0 2.650 2.645 2.650 2.440 2.740 23,383,000 61,655,343 2.6368 2.650 2.645 2.650 2.440 2.740 23,383,000 2.6368 9.05%
2026-08-03 0 2.430 2.415 2.430 2.380 2.485 3,363,000 8,200,183 2.4384 2.430 2.415 2.430 2.380 2.485 3,363,000 2.4384 0.41%
2026-07-31 0 2.420 2.390 2.420 2.300 2.430 5,920,000 14,142,490 2.3889 2.420 2.390 2.420 2.300 2.430 5,920,000 2.3889 5.22%
2026-07-30 0 2.300 2.300 2.310 2.290 2.420 3,616,500 8,408,885 2.3251 2.300 2.300 2.310 2.290 2.420 3,616,500 2.3251 -1.29%
2026-07-29 0 2.330 2.330 2.340 2.270 2.460 11,239,000 26,600,688 2.3668 2.330 2.330 2.340 2.270 2.460 11,239,000 2.3668 4.02%
2026-07-28 0 2.240 2.240 2.270 2.240 2.450 6,857,000 16,032,142 2.3381 2.240 2.240 2.270 2.240 2.450 6,857,000 2.3381 -3.45%
2026-07-27 0 2.320 2.300 2.320 2.220 2.380 5,228,000 12,068,505 2.3084 2.320 2.300 2.320 2.220 2.380 5,228,000 2.3084 1.31%
2026-07-24 0 2.290 2.280 2.290 2.260 2.380 3,714,500 8,558,990 2.3042 2.290 2.280 2.290 2.260 2.380 3,714,500 2.3042 -3.78%
2026-07-23 0 2.380 2.380 2.400 2.380 2.500 3,718,000 9,007,595 2.4227 2.380 2.380 2.400 2.380 2.500 3,718,000 2.4227 -2.06%
2026-07-22 0 2.430 2.410 2.430 2.340 2.460 4,139,500 9,976,165 2.4100 2.430 2.410 2.430 2.340 2.460 4,139,500 2.4100 0.00%
2026-07-21 0 2.430 2.430 2.440 2.380 2.460 6,212,000 15,018,443 2.4177 2.430 2.430 2.440 2.380 2.460 6,212,000 2.4177 0.41%
2026-07-20 0 2.420 2.420 2.430 2.390 2.610 6,505,000 15,966,035 2.4544 2.420 2.420 2.430 2.390 2.610 6,505,000 2.4544 -3.59%
2026-07-17 0 2.510 2.500 2.510 2.440 2.760 9,643,000 24,837,850 2.5757 2.510 2.500 2.510 2.440 2.760 9,643,000 2.5757 -9.06%
2026-07-16 0 2.760 2.710 2.760 2.700 2.760 5,558,000 15,149,710 2.7257 2.760 2.710 2.760 2.700 2.760 5,558,000 2.7257 1.47%
2026-07-15 0 2.720 2.700 2.720 2.660 2.730 6,220,500 16,795,500 2.7000 2.720 2.700 2.720 2.660 2.730 6,220,500 2.7000 1.12%
2026-07-14 0 2.690 2.690 2.700 2.680 2.830 6,535,757 17,720,992 2.7114 2.690 2.690 2.700 2.680 2.830 6,535,757 2.7114 -3.93%
2026-07-13 0 2.800 2.800 2.820 2.800 2.960 6,128,500 17,508,170 2.8568 2.800 2.800 2.820 2.800 2.960 6,128,500 2.8568 -5.41%
2026-07-10 0 2.960 2.950 2.960 2.910 3.060 14,169,000 41,936,230 2.9597 2.960 2.950 2.960 2.910 3.060 14,169,000 2.9597 1.72%
2026-07-09 0 2.910 2.910 2.920 2.910 3.040 8,823,500 26,119,470 2.9602 2.910 2.910 2.920 2.910 3.040 8,823,500 2.9602 -3.00%
2026-07-08 0 3.000 3.000 3.010 3.000 3.220 17,362,000 52,819,740 3.0423 3.000 3.000 3.010 3.000 3.220 17,362,000 3.0423 -5.06%
2026-07-07 0 3.160 3.160 3.170 3.160 3.560 92,755,500 309,386,065 3.3355 3.160 3.160 3.170 3.160 3.560 92,755,500 3.3355 3.27%
2026-07-06 0 3.060 3.050 3.060 2.990 3.200 6,646,000 20,349,105 3.0619 3.060 3.050 3.060 2.990 3.200 6,646,000 3.0619 -2.86%
2026-07-03 0 3.150 3.150 3.160 2.910 3.200 20,461,732 63,476,806 3.1022 3.150 3.150 3.160 2.910 3.200 20,461,732 3.1022 6.78%
2026-07-02 0 2.950 2.950 2.960 2.950 3.120 8,173,000 24,591,800 3.0089 2.950 2.950 2.960 2.950 3.120 8,173,000 3.0089 -0.67%
2026-06-30 0 2.970 2.970 2.980 2.970 3.140 10,722,334 32,601,145 3.0405 2.970 2.970 2.980 2.970 3.140 10,722,334 3.0405 -1.66%
2026-06-29 0 3.020 3.020 3.030 2.900 3.080 11,280,500 33,702,250 2.9877 3.020 3.020 3.030 2.900 3.080 11,280,500 2.9877 2.72%
2026-06-26 0 2.940 2.940 2.950 2.920 3.140 9,064,500 27,140,825 2.9942 2.940 2.940 2.950 2.920 3.140 9,064,500 2.9942 -5.16%
2026-06-25 0 3.100 3.100 3.110 3.080 3.410 35,662,500 115,255,020 3.2318 3.100 3.100 3.110 3.080 3.410 35,662,500 3.2318 2.99%
2026-06-24 0 3.010 3.010 3.020 2.950 3.050 6,110,500 18,278,877 2.9914 3.010 3.010 3.020 2.950 3.050 6,110,500 2.9914 0.67%
2026-06-23 0 2.990 2.990 3.000 2.980 3.250 11,200,500 34,407,955 3.0720 2.990 2.990 3.000 2.980 3.250 11,200,500 3.0720 -5.97%
2026-06-22 0 3.180 3.170 3.180 2.980 3.270 16,869,000 52,807,290 3.1304 3.180 3.170 3.180 2.980 3.270 16,869,000 3.1304 2.25%
2026-06-18 0 3.110 3.100 3.110 3.020 3.410 31,670,833 101,147,800 3.1937 3.110 3.100 3.110 3.020 3.410 31,670,833 3.1937 -4.60%
2026-06-17 0 3.260 3.250 3.260 2.940 3.460 38,006,000 120,689,835 3.1755 3.260 3.250 3.260 2.940 3.460 38,006,000 3.1755 3.49%
2026-06-16 0 3.150 3.150 3.160 3.140 3.420 22,709,000 73,778,443 3.2489 3.150 3.150 3.160 3.140 3.420 22,709,000 3.2489 -5.12%
2026-06-15 0 3.320 3.310 3.320 3.270 3.740 70,943,500 249,066,927 3.5108 3.320 3.310 3.320 3.270 3.740 70,943,500 3.5108 2.47%
2026-06-12 0 3.240 3.230 3.240 3.020 3.470 59,944,000 191,378,164 3.1926 3.240 3.230 3.240 3.020 3.470 59,944,000 3.1926 -5.54%
2026-06-11 0 3.430 3.430 3.440 3.360 4.280 37,048,500 133,638,850 3.6071 3.430 3.430 3.440 3.360 4.280 37,048,500 3.6071 -17.15%
2026-06-10 0 4.140 4.140 4.160 4.120 5.040 33,824,000 147,990,685 4.3753 4.140 4.140 4.160 4.120 5.040 33,824,000 4.3753 -30.07%
2026-06-09 0 5.920 5.900 5.920 5.700 6.420 4,216,500 24,884,775 5.9018 5.920 5.900 5.920 5.700 6.420 4,216,500 5.9018 -8.07%
2026-06-08 0 6.440 6.440 6.490 6.360 7.230 3,840,000 26,238,985 6.8331 6.440 6.440 6.490 6.360 7.230 3,840,000 6.8331 -12.86%
2026-06-05 0 7.390 7.380 7.390 7.350 7.670 4,182,000 31,309,300 7.4867 7.390 7.380 7.390 7.350 7.670 4,182,000 7.4867 -3.27%
2026-06-04 0 7.640 7.630 7.640 7.390 7.790 2,943,000 22,291,060 7.5743 7.640 7.630 7.640 7.390 7.790 2,943,000 7.5743 2.55%
2026-06-03 0 7.450 7.430 7.450 7.450 7.840 1,993,500 15,210,280 7.6299 7.450 7.430 7.450 7.450 7.840 1,993,500 7.6299 -2.99%
2026-06-02 0 7.680 7.660 7.680 7.630 8.420 9,053,500 72,274,020 7.9830 7.680 7.660 7.680 7.630 8.420 9,053,500 7.9830 1.72%
2026-06-01 0 7.550 7.530 7.550 7.520 7.870 5,816,000 45,007,290 7.7385 7.550 7.530 7.550 7.520 7.870 5,816,000 7.7385 -1.05%
2026-05-29 0 7.630 7.610 7.630 7.460 8.460 3,856,000 30,460,315 7.8995 7.630 7.610 7.630 7.460 8.460 3,856,000 7.8995 -6.38%
2026-05-28 0 8.150 8.120 8.150 7.370 8.150 5,287,500 41,018,745 7.7577 8.150 8.120 8.150 7.370 8.150 5,287,500 7.7577 4.35%
2026-05-27 0 7.810 7.810 7.820 7.290 7.870 4,403,241 33,732,487 7.6608 7.810 7.810 7.820 7.290 7.870 4,403,241 7.6608 5.26%
2026-05-26 0 7.420 7.420 7.490 7.340 7.680 1,608,500 12,082,360 7.5116 7.420 7.420 7.490 7.340 7.680 1,608,500 7.5116 -1.07%
2026-05-22 0 7.500 7.500 7.510 7.240 7.600 2,127,000 15,945,280 7.4966 7.500 7.500 7.510 7.240 7.600 2,127,000 7.4966 2.60%
2026-05-21 0 7.310 7.310 7.340 7.270 7.860 3,461,500 26,273,095 7.5901 7.310 7.310 7.340 7.270 7.860 3,461,500 7.5901 -0.54%
2026-05-20 0 7.350 7.350 7.360 7.160 7.800 3,460,300 25,803,175 7.4569 7.350 7.350 7.360 7.160 7.800 3,460,300 7.4569 -0.27%
2026-05-19 0 7.370 7.360 7.390 7.280 7.600 1,615,500 11,897,980 7.3649 7.370 7.360 7.390 7.280 7.600 1,615,500 7.3649 -2.12%
2026-05-18 0 7.530 7.530 7.540 7.330 7.820 3,729,500 27,895,200 7.4796 7.530 7.530 7.540 7.330 7.820 3,729,500 7.4796 -1.70%
2026-05-15 0 7.660 7.660 7.670 7.590 8.780 12,042,000 96,378,115 8.0035 7.660 7.660 7.670 7.590 8.780 12,042,000 8.0035 -9.78%
2026-05-14 0 8.490 8.480 8.490 7.310 9.150 49,067,500 410,369,775 8.3634 8.490 8.480 8.490 7.310 9.150 49,067,500 8.3634 17.92%
2026-05-13 0 7.200 7.180 7.200 7.090 7.450 1,728,000 12,451,755 7.2059 7.200 7.180 7.200 7.090 7.450 1,728,000 7.2059 -1.37%
2026-05-12 0 7.300 7.300 7.310 7.240 7.710 1,510,000 11,224,385 7.4334 7.300 7.300 7.310 7.240 7.710 1,510,000 7.4334 -3.57%
2026-05-11 0 7.570 7.560 7.570 7.490 7.900 1,714,500 13,037,800 7.6044 7.570 7.560 7.570 7.490 7.900 1,714,500 7.6044 -1.56%
2026-05-08 0 7.690 7.680 7.690 7.580 7.950 3,617,500 28,017,835 7.7451 7.690 7.680 7.690 7.580 7.950 3,617,500 7.7451 3.36%
2026-05-07 0 7.440 7.430 7.450 7.350 7.630 2,405,000 18,041,745 7.5018 7.440 7.430 7.450 7.350 7.630 2,405,000 7.5018 1.36%
2026-05-06 0 7.340 7.320 7.340 7.250 7.920 2,106,500 15,633,065 7.4213 7.340 7.320 7.340 7.250 7.920 2,106,500 7.4213 -3.80%
2026-05-05 0 7.630 7.630 7.640 7.500 7.660 87,000 656,945 7.5511 7.630 7.630 7.640 7.500 7.660 87,000 7.5511 0.13%
2026-05-04 0 7.620 7.580 7.620 7.410 7.770 326,000 2,474,055 7.5891 7.620 7.580 7.620 7.410 7.770 326,000 7.5891 1.33%
2026-04-30 0 7.520 7.520 7.550 7.460 7.870 2,088,500 15,851,345 7.5898 7.520 7.520 7.550 7.460 7.870 2,088,500 7.5898 -3.59%
2026-04-29 0 7.800 7.800 7.830 7.600 7.970 1,200,000 9,364,547 7.8038 7.800 7.800 7.830 7.600 7.970 1,200,000 7.8038 0.39%
2026-04-28 0 7.770 7.770 7.790 7.670 8.280 2,226,500 17,392,360 7.8115 7.770 7.770 7.790 7.670 8.280 2,226,500 7.8115 -3.24%
2026-04-27 0 8.030 8.020 8.050 7.730 8.410 5,888,000 47,730,630 8.1064 8.030 8.020 8.050 7.730 8.410 5,888,000 8.1064 3.08%
2026-04-24 0 7.790 7.790 7.800 7.670 8.420 3,600,000 28,839,460 8.0110 7.790 7.790 7.800 7.670 8.420 3,600,000 8.0110 -4.65%
2026-04-23 0 8.170 8.150 8.170 8.100 8.580 3,188,500 26,249,510 8.2326 8.170 8.150 8.170 8.100 8.580 3,188,500 8.2326 -3.43%
2026-04-22 0 8.460 8.460 8.490 8.330 8.790 4,238,000 36,258,095 8.5555 8.460 8.460 8.490 8.330 8.790 4,238,000 8.5555 -0.59%
2026-04-21 0 8.510 8.490 8.510 8.420 8.980 3,102,000 26,795,280 8.6381 8.510 8.490 8.510 8.420 8.980 3,102,000 8.6381 -1.62%
2026-04-20 0 8.650 8.650 8.690 8.640 9.070 3,394,500 30,019,640 8.8436 8.650 8.650 8.690 8.640 9.070 3,394,500 8.8436 -3.78%
2026-04-17 0 8.990 8.990 9.040 8.950 9.780 5,665,500 52,518,285 9.2698 8.990 8.990 9.040 8.950 9.780 5,665,500 9.2698 -5.07%
2026-04-16 0 9.470 9.470 9.500 9.200 9.780 6,450,500 61,019,492 9.4597 9.470 9.470 9.500 9.200 9.780 6,450,500 9.4597 -0.11%
2026-04-15 0 9.480 9.480 9.490 9.000 10.25 19,765,500 189,842,985 9.6048 9.480 9.480 9.490 9.000 10.25 19,765,500 9.6048 3.04%
2026-04-14 0 9.200 9.200 9.210 8.520 10.60 37,535,500 357,734,955 9.5306 9.200 9.200 9.210 8.520 10.60 37,535,500 9.5306 11.11%
2026-04-13 0 8.280 8.270 8.280 8.060 8.760 3,930,000 32,868,515 8.3635 8.280 8.270 8.280 8.060 8.760 3,930,000 8.3635 -1.66%
2026-04-10 0 8.420 8.400 8.420 8.310 9.190 8,304,500 72,511,720 8.7316 8.420 8.400 8.420 8.310 9.190 8,304,500 8.7316 -5.07%
2026-04-09 0 8.870 8.870 8.880 8.660 10.41 25,405,000 243,181,630 9.5722 8.870 8.870 8.880 8.660 10.41 25,405,000 9.5722 4.11%
2026-04-08 0 8.520 8.440 8.520 8.170 8.630 1,771,500 14,997,865 8.4662 8.520 8.440 8.520 8.170 8.630 1,771,500 8.4662 5.32%
2026-04-02 0 8.090 8.080 8.090 7.830 8.670 4,681,000 38,496,455 8.2240 8.090 8.080 8.090 7.830 8.670 4,681,000 8.2240 -1.46%
2026-04-01 0 8.210 8.210 8.280 8.160 9.210 7,333,000 63,500,040 8.6595 8.210 8.210 8.280 8.160 9.210 7,333,000 8.6595 -11.34%
2026-03-31 0 9.260 9.260 9.270 7.170 9.500 12,246,500 107,522,929 8.7799 9.260 9.260 9.270 7.170 9.500 12,246,500 8.7799 28.25%
2026-03-30 0 7.220 7.210 7.220 7.100 7.500 677,000 4,901,540 7.2401 7.220 7.210 7.220 7.100 7.500 677,000 7.2401 -4.12%
2026-03-27 0 7.530 7.510 7.530 7.350 8.240 1,640,500 12,620,105 7.6928 7.530 7.510 7.530 7.350 8.240 1,640,500 7.6928 1.48%
2026-03-26 0 7.420 7.420 7.490 7.420 8.380 1,299,500 10,112,480 7.7818 7.420 7.420 7.490 7.420 8.380 1,299,500 7.7818 -10.17%
2026-03-25 0 8.260 8.260 8.280 8.200 8.520 690,000 5,754,775 8.3403 8.260 8.260 8.280 8.200 8.520 690,000 8.3403 0.61%
2026-03-24 0 8.210 8.210 8.350 8.100 8.520 974,500 8,055,243 8.2660 8.210 8.210 8.350 8.100 8.520 974,500 8.2660 1.11%
2026-03-23 0 8.120 8.120 8.160 8.120 8.870 1,092,500 9,049,235 8.2831 8.120 8.120 8.160 8.120 8.870 1,092,500 8.2831 -8.46%
2026-03-20 0 8.870 8.830 8.870 8.780 9.650 1,587,500 14,493,800 9.1300 8.870 8.830 8.870 8.780 9.650 1,587,500 9.1300 -6.83%
2026-03-19 0 9.520 9.470 9.520 9.360 9.730 797,500 7,592,053 9.5198 9.520 9.470 9.520 9.360 9.730 797,500 9.5198 -1.04%
2026-03-18 0 9.620 9.610 9.620 9.530 9.780 1,079,500 10,430,955 9.6628 9.620 9.610 9.620 9.530 9.780 1,079,500 9.6628 0.00%
2026-03-17 0 9.620 9.610 9.620 9.410 10.41 4,920,000 48,846,855 9.9282 9.620 9.610 9.620 9.410 10.41 4,920,000 9.9282 0.73%
2026-03-16 0 9.550 9.540 9.550 9.190 9.870 1,715,500 16,343,510 9.5270 9.550 9.540 9.550 9.190 9.870 1,715,500 9.5270 0.21%
2026-03-13 0 9.530 9.510 9.580 9.130 10.22 4,870,500 46,690,231 9.5863 9.530 9.510 9.580 9.130 10.22 4,870,500 9.5863 -6.66%
2026-03-12 0 10.21 10.21 10.22 9.950 10.98 7,012,000 72,526,058 10.343 10.21 10.21 10.22 9.950 10.98 7,012,000 10.343 -7.43%
2026-03-11 0 11.03 11.03 11.04 10.60 13.48 32,474,500 387,577,439 11.935 11.03 11.03 11.04 10.60 13.48 32,474,500 11.935 8.35%
2026-03-10 0 10.18 10.17 10.25 9.610 11.25 3,926,000 40,576,020 10.335 10.18 10.17 10.25 9.610 11.25 3,926,000 10.335 -0.68%
2026-03-09 0 10.25 10.25 10.37 10.07 11.89 2,061,500 21,542,115 10.450 10.25 10.25 10.37 10.07 11.89 2,061,500 10.450 -15.91%
2026-03-06 0 12.19 12.19 12.24 11.11 12.74 777,500 9,352,230 12.029 12.19 12.19 12.24 11.11 12.74 777,500 12.029 9.62%
2026-03-05 0 11.12 11.10 11.12 10.70 11.50 305,500 3,396,000 11.116 11.12 11.10 11.12 10.70 11.50 305,500 11.116 0.45%
2026-03-04 0 11.07 11.07 11.45 11.01 11.50 202,500 2,288,025 11.299 11.07 11.07 11.45 11.01 11.50 202,500 11.299 -3.32%
2026-03-03 0 11.45 11.00 11.45 10.90 11.79 502,000 5,745,765 11.446 11.45 11.00 11.45 10.90 11.79 502,000 11.446 6.02%
2026-03-02 0 10.80 10.80 11.00 10.77 11.24 402,000 4,426,015 11.010 10.80 10.80 11.00 10.77 11.24 402,000 11.010 -0.92%
2026-02-27 0 10.90 10.90 11.25 10.70 11.33 221,500 2,452,122 11.071 10.90 10.90 11.25 10.70 11.33 221,500 11.071 -0.64%
2026-02-26 0 10.97 10.75 10.97 10.53 11.49 129,500 1,411,705 10.901 10.97 10.75 10.97 10.53 11.49 129,500 10.901 0.09%
2026-02-25 0 10.96 10.96 10.98 10.68 11.27 378,000 4,177,975 11.053 10.96 10.96 10.98 10.68 11.27 378,000 11.053 0.09%
2026-02-24 0 10.95 10.66 10.95 10.71 11.36 440,000 4,852,707 11.029 10.95 10.66 10.95 10.71 11.36 440,000 11.029 -4.37%
2026-02-23 0 11.45 11.10 11.45 10.95 11.49 257,500 2,899,145 11.259 11.45 11.10 11.45 10.95 11.49 257,500 11.259 4.95%
2026-02-20 0 10.91 10.91 11.28 10.39 11.52 674,000 7,510,604 11.143 10.91 10.91 11.28 10.39 11.52 674,000 11.143 -3.79%
2026-02-16 0 11.34 11.09 11.34 10.87 11.56 727,500 8,208,180 11.283 11.34 11.09 11.34 10.87 11.56 727,500 11.283 3.94%
2026-02-13 0 10.91 10.91 11.09 10.88 11.25 130,000 1,432,610 11.020 10.91 10.91 11.09 10.88 11.25 130,000 11.020 -2.06%
2026-02-12 0 11.14 10.81 11.14 10.11 11.45 634,000 6,923,305 10.920 11.14 10.81 11.14 10.11 11.45 634,000 10.920 2.67%
2026-02-11 0 10.85 10.56 10.85 10.33 11.00 162,500 1,733,540 10.668 10.85 10.56 10.85 10.33 11.00 162,500 10.668 -0.82%
2026-02-10 0 10.94 10.66 10.94 10.61 11.10 192,500 2,091,535 10.865 10.94 10.66 10.94 10.61 11.10 192,500 10.865 2.34%
2026-02-09 0 10.69 10.50 10.70 10.33 10.88 117,000 1,237,725 10.579 10.69 10.50 10.70 10.33 10.88 117,000 10.579 5.11%
2026-02-06 0 10.17 10.17 10.25 10.15 10.70 75,600 775,100 10.253 10.17 10.17 10.25 10.15 10.70 75,600 10.253 -4.95%
2026-02-05 0 10.70 10.50 10.78 9.900 10.96 193,600 2,000,450 10.333 10.70 10.50 10.78 9.900 10.96 193,600 10.333 5.00%
2026-02-04 0 10.19 9.900 10.19 9.900 10.48 134,000 1,363,920 10.179 10.19 9.900 10.19 9.900 10.48 134,000 10.179 0.20%
2026-02-03 0 10.17 9.970 10.17 9.810 10.37 182,000 1,836,040 10.088 10.17 9.970 10.17 9.810 10.37 182,000 10.088 3.67%
2026-02-02 0 9.810 9.810 9.980 9.810 10.79 265,000 2,707,740 10.218 9.810 9.810 9.980 9.810 10.79 265,000 10.218 -10.00%
2026-01-30 0 10.90 10.80 10.90 10.18 11.00 210,600 2,253,230 10.699 10.90 10.80 10.90 10.18 11.00 210,600 10.699 3.81%
2026-01-29 0 10.50 10.50 10.51 10.10 10.79 452,500 4,719,000 10.429 10.50 10.50 10.51 10.10 10.79 452,500 10.429 -2.78%
2026-01-28 0 10.80 10.70 10.80 10.56 11.29 240,000 2,581,400 10.756 10.80 10.70 10.80 10.56 11.29 240,000 10.756 -2.26%
2026-01-27 0 11.05 11.00 11.05 10.50 11.20 222,600 2,417,599 10.861 11.05 11.00 11.05 10.50 11.20 222,600 10.861 -0.90%
2026-01-26 0 11.15 10.90 11.18 10.44 11.44 1,177,000 12,647,860 10.746 11.15 10.90 11.18 10.44 11.44 1,177,000 10.746 7.42%
2026-01-23 0 10.38 10.34 10.46 10.08 11.65 450,000 4,770,450 10.601 10.38 10.34 10.46 10.08 11.65 450,000 10.601 3.28%
2026-01-22 0 10.05 10.05 10.24 9.880 10.92 483,000 4,953,775 10.256 10.05 10.05 10.24 9.880 10.92 483,000 10.256 -5.28%
2026-01-21 0 10.61 10.50 10.68 10.40 11.93 472,500 5,075,769 10.742 10.61 10.50 10.68 10.40 11.93 472,500 10.742 -11.58%
2026-01-20 0 12.00 11.73 12.00 11.73 13.29 596,500 7,301,260 12.240 12.00 11.73 12.00 11.73 13.29 596,500 12.240 -9.77%
2026-01-19 0 13.30 13.30 13.33 11.70 13.98 345,500 4,445,940 12.868 13.30 13.30 13.33 11.70 13.98 345,500 12.868 9.02%
2026-01-16 0 12.20 11.97 12.20 11.92 12.31 152,500 1,839,290 12.061 12.20 11.97 12.20 11.92 12.31 152,500 12.061 -0.33%
2026-01-15 0 12.24 11.90 12.29 11.95 12.30 148,000 1,784,680 12.059 12.24 11.90 12.29 11.95 12.30 148,000 12.059 -0.73%
2026-01-14 0 12.33 12.02 12.33 11.88 12.60 142,500 1,729,375 12.136 12.33 12.02 12.33 11.88 12.60 142,500 12.136 0.00%
2026-01-13 0 12.33 12.01 12.33 10.40 12.33 740,000 8,476,175 11.454 12.33 12.01 12.33 10.40 12.33 740,000 11.454 17.88%
2026-01-12 0 10.46 10.00 10.46 9.900 11.53 792,500 8,407,090 10.608 10.46 10.00 10.46 9.900 11.53 792,500 10.608 1.85%
2026-01-09 0 10.27 10.27 10.28 9.870 10.30 149,000 1,505,590 10.105 10.27 10.27 10.28 9.870 10.30 149,000 10.105 3.11%
2026-01-08 0 9.960 9.780 9.960 9.760 10.33 202,100 2,021,207 10.001 9.960 9.780 9.960 9.760 10.33 202,100 10.001 0.20%
2026-01-07 0 9.940 9.670 10.09 9.230 10.16 300,000 2,958,560 9.8619 9.940 9.670 10.09 9.230 10.16 300,000 9.8619 2.79%
2026-01-06 0 9.670 9.560 9.670 9.550 10.30 130,000 1,266,025 9.7387 9.670 9.560 9.670 9.550 10.30 130,000 9.7387 -3.40%
2026-01-05 0 10.01 9.280 10.01 9.290 10.35 403,500 3,992,225 9.8940 10.01 9.280 10.01 9.290 10.35 403,500 9.8940 -3.29%
2026-01-02 0 10.35 10.30 10.41 10.00 10.60 115,500 1,187,800 10.284 10.35 10.30 10.41 10.00 10.60 115,500 10.284 1.67%
2025-12-31 0 10.18 10.02 10.30 9.970 10.66 123,000 1,240,540 10.086 10.18 10.02 10.30 9.970 10.66 123,000 10.086 1.80%
2025-12-30 0 10.00 10.00 10.25 9.790 10.55 81,500 828,635 10.167 10.00 10.00 10.25 9.790 10.55 81,500 10.167 -5.12%
2025-12-29 0 10.54 10.54 10.66 10.43 11.08 61,500 662,610 10.774 10.54 10.54 10.66 10.43 11.08 61,500 10.774 -0.66%
2025-12-24 0 10.61 10.56 10.61 10.53 11.50 179,500 1,941,470 10.816 10.61 10.56 10.61 10.53 11.50 179,500 10.816 1.05%
2025-12-23 0 10.50 10.48 10.70 10.37 12.52 734,500 8,254,950 11.239 10.50 10.48 10.70 10.37 12.52 734,500 11.239 -18.60%
2025-12-22 0 12.90 12.86 12.90 12.51 14.51 585,400 7,822,153 13.362 12.90 12.86 12.90 12.51 14.51 585,400 13.362 -10.48%
2025-12-19 0 14.41 14.26 14.41 14.00 16.56 984,500 14,688,770 14.920 14.41 14.26 14.41 14.00 16.56 984,500 14.920 -8.22%
2025-12-18 0 15.70 15.60 15.70 15.25 16.97 419,000 6,634,545 15.834 15.70 15.60 15.70 15.25 16.97 419,000 15.834 -7.65%
2025-12-17 0 17.00 16.85 17.00 16.21 17.88 543,500 9,293,915 17.100 17.00 16.85 17.00 16.21 17.88 543,500 17.100 0.71%
2025-12-16 0 16.88 16.87 16.88 15.24 17.50 676,294 11,287,223 16.690 16.88 16.87 16.88 15.24 17.50 676,294 16.690 0.72%
2025-12-15 0 16.76 16.51 16.76 14.91 17.85 1,783,206 29,939,047 16.789 16.76 16.51 16.76 14.91 17.85 1,783,206 16.789 12.41%
2025-12-12 0 14.91 14.90 14.91 13.05 16.01 2,411,000 34,842,445 14.451 14.91 14.90 14.91 13.05 16.01 2,411,000 14.451 12.44%
2025-12-11 0 13.26 13.26 13.27 12.90 14.39 2,465,500 33,698,255 13.668 13.26 13.26 13.27 12.90 14.39 2,465,500 13.668 -0.30%
2025-12-10 0 13.30 13.30 13.39 10.00 17.31 8,929,500 122,925,285 13.766 13.30 13.30 13.39 10.00 17.31 8,929,500 13.766

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