OneRobotics (Shenzhen) Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06600  2025-12-30    
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
2026-09-24 0 43.46 43.46 43.94 43.12 46.16 313,262 13,809,224 44.082 43.46 43.46 43.94 43.12 46.16 313,262 44.082 -3.42%
2026-09-23 0 45.00 45.00 45.06 42.52 46.48 1,238,500 55,682,000 44.959 45.00 45.00 45.06 42.52 46.48 1,238,500 44.959 4.70%
2026-09-22 0 42.98 42.66 42.98 42.16 45.00 220,300 9,496,468 43.107 42.98 42.66 42.98 42.16 45.00 220,300 43.107 -1.96%
2026-09-21 0 43.84 43.84 43.88 42.80 45.40 281,800 12,407,902 44.031 43.84 43.84 43.88 42.80 45.40 281,800 44.031 0.55%
2026-09-18 0 43.60 43.50 43.60 41.28 43.98 477,400 20,537,614 43.020 43.60 43.50 43.60 41.28 43.98 477,400 43.020 5.62%
2026-09-17 0 41.28 41.00 41.28 40.86 42.58 299,700 12,436,898 41.498 41.28 41.00 41.28 40.86 42.58 299,700 41.498 0.34%
2026-09-16 0 41.14 41.02 41.14 41.14 44.98 655,762 27,731,991 42.290 41.14 41.02 41.14 41.14 44.98 655,762 42.290 -5.29%
2026-09-15 0 43.44 43.42 43.78 40.56 47.70 1,089,700 48,820,496 44.802 43.44 43.42 43.78 40.56 47.70 1,089,700 44.802 -2.78%
2026-09-14 0 44.68 44.10 44.68 37.86 49.42 3,190,600 137,859,998 43.208 44.68 44.10 44.68 37.86 49.42 3,190,600 43.208 3.04%
2026-09-11 0 43.36 43.34 43.36 43.36 54.80 2,738,759 125,424,230 45.796 43.36 43.34 43.36 43.36 54.80 2,738,759 45.796 -5.90%
2026-09-10 0 46.08 46.08 46.18 44.98 46.72 153,359 6,971,915 45.461 46.08 46.08 46.18 44.98 46.72 153,359 45.461 -1.45%
2026-09-09 0 46.76 46.76 46.92 45.46 47.72 391,903 18,363,903 46.858 46.76 46.76 46.92 45.46 47.72 391,903 46.858 2.81%
2026-09-08 0 45.48 45.00 45.48 44.84 47.88 411,839 18,855,733 45.784 45.48 45.00 45.48 44.84 47.88 411,839 45.784 -4.21%
2026-09-07 0 47.48 47.20 47.48 46.18 48.80 340,000 16,238,816 47.761 47.48 47.20 47.48 46.18 48.80 340,000 47.761 0.59%
2026-09-04 0 47.20 47.20 47.24 46.08 48.32 525,669 24,948,767 47.461 47.20 47.20 47.24 46.08 48.32 525,669 47.461 2.16%
2026-09-03 0 46.20 46.18 46.20 46.16 48.20 292,438 13,788,745 47.151 46.20 46.18 46.20 46.16 48.20 292,438 47.151 -1.45%
2026-09-02 0 46.88 46.82 46.88 46.04 49.00 407,300 19,197,874 47.134 46.88 46.82 46.88 46.04 49.00 407,300 47.134 -5.37%
2026-09-01 0 49.54 49.54 49.56 49.00 51.10 331,500 16,434,757 49.577 49.54 49.54 49.56 49.00 51.10 331,500 49.577 -3.05%
2026-08-31 0 51.10 51.05 51.10 51.00 53.25 288,600 14,851,390 51.460 51.10 51.05 51.10 51.00 53.25 288,600 51.460 -4.22%
2026-08-28 0 53.35 53.25 53.35 52.05 56.65 770,100 40,974,498 53.207 53.35 53.25 53.35 52.05 56.65 770,100 53.207 -7.46%
2026-08-27 0 57.65 57.65 57.70 56.00 58.40 404,100 23,299,915 57.659 57.65 57.65 57.70 56.00 58.40 404,100 57.659 1.32%
2026-08-26 0 56.90 56.70 56.90 56.30 57.55 176,900 10,037,222 56.740 56.90 56.70 56.90 56.30 57.55 176,900 56.740 0.09%
2026-08-25 0 56.85 56.85 57.35 55.75 57.60 154,500 8,757,745 56.684 56.85 56.85 57.35 55.75 57.60 154,500 56.684 0.35%
2026-08-24 0 56.65 56.65 56.80 55.60 59.00 295,700 16,886,143 57.106 56.65 56.65 56.80 55.60 59.00 295,700 57.106 -3.41%
2026-08-21 0 58.65 58.65 59.00 58.20 60.30 194,700 11,534,910 59.245 58.65 58.65 59.00 58.20 60.30 194,700 59.245 -0.17%
2026-08-20 0 58.75 58.20 58.75 57.35 62.00 302,118 17,880,121 59.183 58.75 58.20 58.75 57.35 62.00 302,118 59.183 -0.42%
2026-08-19 0 59.00 58.55 59.00 58.05 64.15 346,500 20,617,945 59.503 59.00 58.55 59.00 58.05 64.15 346,500 59.503 -8.03%
2026-08-18 0 64.15 63.70 64.15 60.60 65.00 322,200 20,339,455 63.127 64.15 63.70 64.15 60.60 65.00 322,200 63.127 2.80%
2026-08-17 0 62.40 62.35 62.40 56.45 62.60 280,200 16,913,003 60.360 62.40 62.35 62.40 56.45 62.60 280,200 60.360 7.68%
2026-08-14 0 57.95 57.95 58.10 57.40 60.50 190,600 11,094,380 58.208 57.95 57.95 58.10 57.40 60.50 190,600 58.208 -2.77%
2026-08-13 0 59.60 59.60 59.65 59.45 62.30 261,800 15,941,287 60.891 59.60 59.60 59.65 59.45 62.30 261,800 60.891 -4.72%
2026-08-12 0 62.55 61.85 62.55 60.65 62.70 187,366 11,572,852 61.766 62.55 61.85 62.55 60.65 62.70 187,366 61.766 1.13%
2026-08-11 0 61.85 61.85 62.25 61.55 63.50 292,355 18,183,460 62.197 61.85 61.85 62.25 61.55 63.50 292,355 62.197 -1.83%
2026-08-10 0 63.00 62.95 63.00 62.70 67.95 225,500 14,415,765 63.928 63.00 62.95 63.00 62.70 67.95 225,500 63.928 -5.33%
2026-08-07 0 66.55 66.55 66.60 65.25 68.70 233,400 15,546,477 66.609 66.55 66.55 66.60 65.25 68.70 233,400 66.609 -3.34%
2026-08-06 0 68.85 67.20 68.85 63.45 68.85 493,968 32,663,745 66.125 68.85 67.20 68.85 63.45 68.85 493,968 66.125 1.62%
2026-08-05 0 67.75 65.20 67.75 59.90 67.75 415,600 26,290,817 63.260 67.75 65.20 67.75 59.90 67.75 415,600 63.260 11.43%
2026-08-04 0 60.80 60.80 60.90 57.40 60.95 380,800 22,747,420 59.736 60.80 60.80 60.90 57.40 60.95 380,800 59.736 5.10%
2026-08-03 0 57.85 57.25 57.85 56.75 60.25 272,140 15,833,127 58.180 57.85 57.25 57.85 56.75 60.25 272,140 58.180 0.52%
2026-07-31 0 57.55 57.45 57.55 55.85 59.25 505,100 29,117,421 57.647 57.55 57.45 57.55 55.85 59.25 505,100 57.647 3.97%
2026-07-30 0 55.35 55.30 55.35 54.90 57.95 307,700 17,255,082 56.078 55.35 55.30 55.35 54.90 57.95 307,700 56.078 -2.89%
2026-07-29 0 57.00 56.95 57.00 54.85 57.20 309,000 17,420,820 56.378 57.00 56.95 57.00 54.85 57.20 309,000 56.378 1.42%
2026-07-28 0 56.20 56.15 56.20 54.60 57.55 223,700 12,440,970 55.615 56.20 56.15 56.20 54.60 57.55 223,700 55.615 -0.79%
2026-07-27 0 56.65 56.30 56.65 54.95 56.95 189,700 10,614,455 55.954 56.65 56.30 56.65 54.95 56.95 189,700 55.954 0.89%
2026-07-24 0 56.15 55.85 56.15 55.40 56.95 125,800 7,039,890 55.961 56.15 55.85 56.15 55.40 56.95 125,800 55.961 -2.01%
2026-07-23 0 57.30 56.20 57.30 55.60 57.50 160,230 9,091,553 56.741 57.30 56.20 57.30 55.60 57.50 160,230 56.741 0.53%
2026-07-22 0 57.00 56.50 57.00 55.35 58.65 208,100 11,740,475 56.417 57.00 56.50 57.00 55.35 58.65 208,100 56.417 -0.35%
2026-07-21 0 57.20 57.20 57.30 56.00 58.50 285,100 16,371,860 57.425 57.20 57.20 57.30 56.00 58.50 285,100 57.425 -0.17%
2026-07-20 0 57.30 56.55 57.30 56.05 58.50 207,159 11,840,696 57.158 57.30 56.55 57.30 56.05 58.50 207,159 57.158 0.26%
2026-07-17 0 57.15 57.00 57.15 53.80 60.50 448,400 25,050,055 55.865 57.15 57.00 57.15 53.80 60.50 448,400 55.865 -3.38%
2026-07-16 0 59.15 58.30 59.20 56.85 61.40 414,500 24,301,670 58.629 59.15 58.30 59.20 56.85 61.40 414,500 58.629 2.25%
2026-07-15 0 57.85 57.75 57.85 56.10 59.00 372,600 21,595,580 57.959 57.85 57.75 57.85 56.10 59.00 372,600 57.959 -0.86%
2026-07-14 0 58.35 58.10 58.35 53.95 59.70 499,326 28,291,113 56.659 58.35 58.10 58.35 53.95 59.70 499,326 56.659 -2.75%
2026-07-13 0 60.00 59.60 60.00 56.65 68.90 796,518 48,149,472 60.450 60.00 59.60 60.00 56.65 68.90 796,518 60.450 -11.70%
2026-07-10 0 67.95 67.45 68.00 65.50 69.30 345,600 23,301,735 67.424 67.95 67.45 68.00 65.50 69.30 345,600 67.424 -0.07%
2026-07-09 0 68.00 64.60 68.00 64.10 70.00 427,600 28,431,750 66.491 68.00 64.60 68.00 64.10 70.00 427,600 66.491 1.95%
2026-07-08 0 66.70 64.65 66.70 60.00 66.70 473,600 29,814,325 62.953 66.70 64.65 66.70 60.00 66.70 473,600 62.953 5.12%
2026-07-07 0 63.45 63.45 64.00 62.60 68.85 593,000 38,624,642 65.134 63.45 63.45 64.00 62.60 68.85 593,000 65.134 -2.53%
2026-07-06 0 65.10 62.75 65.10 62.30 71.65 860,600 57,425,410 66.727 65.10 62.75 65.10 62.30 71.65 860,600 66.727 -2.62%
2026-07-03 0 66.85 66.80 66.85 55.10 67.50 1,366,997 86,566,719 63.326 66.85 66.80 66.85 55.10 67.50 1,366,997 63.326 18.53%
2026-07-02 0 56.40 56.00 56.40 54.20 58.70 562,400 31,428,350 55.883 56.40 56.00 56.40 54.20 58.70 562,400 55.883 -0.79%
2026-06-30 0 56.85 55.80 56.85 53.90 58.45 730,903 41,242,872 56.427 56.85 55.80 56.85 53.90 58.45 730,903 56.427 3.93%
2026-06-29 0 54.70 54.70 54.80 53.45 55.95 400,500 22,128,215 55.251 54.70 54.70 54.80 53.45 55.95 400,500 55.251 1.11%
2026-06-26 0 54.10 54.05 54.10 53.05 58.70 353,300 19,176,480 54.278 54.10 54.05 54.10 53.05 58.70 353,300 54.278 -7.84%
2026-06-25 0 58.70 56.10 58.70 56.05 61.95 471,740 27,156,284 57.566 58.70 56.10 58.70 56.05 61.95 471,740 57.566 -2.57%
2026-06-24 0 60.25 60.25 60.65 60.25 64.45 309,200 18,987,270 61.408 60.25 60.25 60.65 60.25 64.45 309,200 61.408 -4.67%
2026-06-23 0 63.20 62.00 63.20 58.85 65.65 721,300 44,536,164 61.744 63.20 62.00 63.20 58.85 65.65 721,300 61.744 1.77%
2026-06-22 0 62.10 62.10 62.25 60.05 69.50 1,371,100 86,310,735 62.950 62.10 62.10 62.25 60.05 69.50 1,371,100 62.950 7.07%
2026-06-18 0 58.00 56.45 58.00 53.00 58.20 632,491 35,503,573 56.133 58.00 56.45 58.00 53.00 58.20 632,491 56.133 4.50%
2026-06-17 0 55.50 54.25 55.50 54.25 57.85 439,500 24,446,848 55.624 55.50 54.25 55.50 54.25 57.85 439,500 55.624 -2.29%
2026-06-16 0 56.80 56.30 56.80 55.70 60.60 717,596 40,801,810 56.859 56.80 56.30 56.80 55.70 60.60 717,596 56.859 -6.19%
2026-06-15 0 60.55 60.05 60.55 60.00 62.40 435,345 26,382,586 60.602 60.55 60.05 60.55 60.00 62.40 435,345 60.602 -0.74%
2026-06-12 0 61.00 61.00 61.20 60.50 63.75 579,949 35,899,935 61.902 61.00 61.00 61.20 60.50 63.75 579,949 61.902 -0.25%
2026-06-11 0 61.15 61.15 61.20 60.10 70.70 1,181,200 73,825,230 62.500 61.15 61.15 61.20 60.10 70.70 1,181,200 62.500 -13.51%
2026-06-10 0 70.70 70.65 70.85 68.85 78.05 588,300 42,116,870 71.591 70.70 70.65 70.85 68.85 78.05 588,300 71.591 -7.94%
2026-06-09 0 76.80 76.80 77.80 76.65 82.00 337,800 26,321,608 77.921 76.80 76.80 77.80 76.65 82.00 337,800 77.921 -4.00%
2026-06-08 0 80.00 79.60 80.00 78.10 85.80 727,420 59,748,691 82.138 80.00 79.60 80.00 78.10 85.80 727,420 82.138 -1.23%
2026-06-05 0 81.00 80.90 81.00 79.85 85.90 497,726 41,286,803 82.951 81.00 80.90 81.00 79.85 85.90 497,726 82.951 -2.41%
2026-06-04 0 83.00 82.70 83.00 78.50 85.40 368,400 29,497,262 80.069 83.00 82.70 83.00 78.50 85.40 368,400 80.069 2.09%
2026-06-03 0 81.30 81.30 81.75 79.80 86.85 569,700 46,988,805 82.480 81.30 81.30 81.75 79.80 86.85 569,700 82.480 -5.02%
2026-06-02 0 85.60 85.55 85.60 84.20 99.05 2,226,500 197,808,305 88.843 85.60 85.55 85.60 84.20 99.05 2,226,500 88.843 1.66%
2026-06-01 0 84.20 84.20 84.40 83.60 95.45 860,400 75,302,971 87.521 84.20 84.20 84.40 83.60 95.45 860,400 87.521 -9.27%
2026-05-29 0 92.80 92.65 92.80 91.65 101.0 390,352 36,431,003 93.329 92.80 92.65 92.80 91.65 101.0 390,352 93.329 -6.40%
2026-05-28 0 99.15 99.00 99.15 96.00 104.0 230,500 22,768,110 98.777 99.15 99.00 99.15 96.00 104.0 230,500 98.777 -2.32%
2026-05-27 0 101.5 100.0 101.5 99.60 105.2 266,863 26,941,535 100.96 101.5 100.0 101.5 99.60 105.2 266,863 100.96 -2.59%
2026-05-26 0 104.2 104.2 104.3 102.2 108.0 363,700 37,836,150 104.03 104.2 104.2 104.3 102.2 108.0 363,700 104.03 -2.98%
2026-05-22 0 107.4 107.3 107.4 105.3 109.7 358,000 38,500,370 107.54 107.4 107.3 107.4 105.3 109.7 358,000 107.54 2.29%
2026-05-21 0 105.0 105.0 105.7 105.0 112.0 538,500 58,650,840 108.92 105.0 105.0 105.7 105.0 112.0 538,500 108.92 -0.47%
2026-05-20 0 105.5 105.4 105.5 100.2 107.0 176,300 18,290,490 103.75 105.5 105.4 105.5 100.2 107.0 176,300 103.75 1.15%
2026-05-19 0 104.3 104.2 105.0 104.2 108.4 118,115 12,439,647 105.32 104.3 104.2 105.0 104.2 108.4 118,115 105.32 -1.97%
2026-05-18 0 106.4 106.3 106.4 105.0 110.0 203,700 21,851,480 107.27 106.4 106.3 106.4 105.0 110.0 203,700 107.27 0.00%
2026-05-15 0 106.4 106.4 106.9 104.2 117.0 646,728 71,215,930 110.12 106.4 106.4 106.9 104.2 117.0 646,728 110.12 0.57%
2026-05-14 0 105.8 105.1 105.8 104.4 110.0 176,052 18,737,871 106.43 105.8 105.1 105.8 104.4 110.0 176,052 106.43 -2.31%
2026-05-13 0 108.3 108.3 109.0 107.2 112.2 174,900 19,014,260 108.72 108.3 108.3 109.0 107.2 112.2 174,900 108.72 -3.22%
2026-05-12 0 111.9 111.0 111.9 107.7 115.7 265,200 29,358,285 110.70 111.9 111.0 111.9 107.7 115.7 265,200 110.70 -1.84%
2026-05-11 0 114.0 113.5 114.0 110.1 117.5 421,942 47,771,256 113.22 114.0 113.5 114.0 110.1 117.5 421,942 113.22 -0.87%
2026-05-08 0 115.0 114.9 115.0 108.6 126.0 1,250,346 145,429,758 116.31 115.0 114.9 115.0 108.6 126.0 1,250,346 116.31 6.28%
2026-05-07 0 108.2 108.0 108.6 104.8 109.2 293,300 31,516,815 107.46 108.2 108.0 108.6 104.8 109.2 293,300 107.46 3.24%
2026-05-06 0 104.8 103.0 104.9 102.2 105.5 134,400 13,905,310 103.46 104.8 103.0 104.9 102.2 105.5 134,400 103.46 1.65%
2026-05-05 0 103.1 103.1 105.4 102.6 105.0 30,900 3,194,400 103.38 103.1 103.1 105.4 102.6 105.0 30,900 103.38 -1.81%
2026-05-04 0 105.0 105.0 108.2 102.2 110.0 183,587 19,682,718 107.21 105.0 105.0 108.2 102.2 110.0 183,587 107.21 -0.94%
2026-04-30 0 106.0 105.0 106.0 98.90 106.3 354,173 36,592,918 103.32 106.0 105.0 106.0 98.90 106.3 354,173 103.32 8.05%
2026-04-29 0 98.10 98.10 98.70 96.35 102.5 324,400 32,084,860 98.905 98.10 98.10 98.70 96.35 102.5 324,400 98.905 -2.39%
2026-04-28 0 100.5 100.3 100.5 98.55 104.5 266,300 27,072,035 101.66 100.5 100.3 100.5 98.55 104.5 266,300 101.66 -2.05%
2026-04-27 0 102.6 102.6 102.9 101.2 104.9 227,607 23,456,835 103.06 102.6 102.6 102.9 101.2 104.9 227,607 103.06 -2.75%
2026-04-24 0 105.5 105.3 105.7 104.2 108.3 244,076 25,863,190 105.96 105.5 105.3 105.7 104.2 108.3 244,076 105.96 -2.59%
2026-04-23 0 108.3 107.2 108.3 105.0 115.4 353,207 38,487,437 108.97 108.3 107.2 108.3 105.0 115.4 353,207 108.97 -1.19%
2026-04-22 0 109.6 109.4 109.6 109.0 113.4 168,800 18,600,840 110.19 109.6 109.4 109.6 109.0 113.4 168,800 110.19 -2.84%
2026-04-21 0 112.8 112.8 113.8 112.3 117.0 233,200 26,539,500 113.81 112.8 112.8 113.8 112.3 117.0 233,200 113.81 -3.59%
2026-04-20 0 117.0 111.9 117.0 111.8 117.6 348,500 39,795,380 114.19 117.0 111.9 117.0 111.8 117.6 348,500 114.19 1.74%
2026-04-17 0 115.0 114.9 115.0 114.1 119.2 361,700 42,104,970 116.41 115.0 114.9 115.0 114.1 119.2 361,700 116.41 -2.38%
2026-04-16 0 117.8 117.7 117.8 113.8 124.4 638,107 74,977,706 117.50 117.8 117.7 117.8 113.8 124.4 638,107 117.50 -0.17%
2026-04-15 0 118.0 117.4 118.0 114.4 135.0 2,586,968 319,002,161 123.31 118.0 117.4 118.0 114.4 135.0 2,586,968 123.31 3.15%
2026-04-14 0 114.4 114.3 114.4 108.1 115.0 548,300 61,517,600 112.20 114.4 114.3 114.4 108.1 115.0 548,300 112.20 5.93%
2026-04-13 0 108.0 108.0 108.4 105.0 111.7 286,414 31,003,453 108.25 108.0 108.0 108.4 105.0 111.7 286,414 108.25 0.56%
2026-04-10 0 107.4 107.3 108.3 106.0 115.6 442,200 48,776,590 110.30 107.4 107.3 108.3 106.0 115.6 442,200 110.30 -1.83%
2026-04-09 0 109.4 109.4 109.5 108.0 113.0 291,900 32,329,455 110.76 109.4 109.4 109.5 108.0 113.0 291,900 110.76 -1.08%
2026-04-08 0 110.6 110.6 110.9 103.5 116.8 1,077,600 120,467,988 111.79 110.6 110.6 110.9 103.5 116.8 1,077,600 111.79 12.34%
2026-04-02 0 98.45 98.45 98.90 98.30 109.2 584,743 59,921,395 102.47 98.45 98.45 98.90 98.30 109.2 584,743 102.47 -8.50%
2026-04-01 0 107.6 107.5 107.6 95.00 111.6 1,404,100 147,442,770 105.01 107.6 107.5 107.6 95.00 111.6 1,404,100 105.01 16.96%
2026-03-31 0 92.00 92.00 92.05 91.55 99.00 325,000 30,643,488 94.288 92.00 92.00 92.05 91.55 99.00 325,000 94.288 -5.11%
2026-03-30 0 96.95 96.80 97.45 96.70 104.4 467,100 46,018,501 98.520 96.95 96.80 97.45 96.70 104.4 467,100 98.520 -6.33%
2026-03-27 0 103.5 103.5 104.0 102.0 107.7 350,337 36,707,678 104.78 103.5 103.5 104.0 102.0 107.7 350,337 104.78 0.68%
2026-03-26 0 102.8 102.8 103.4 102.2 114.9 639,100 68,674,655 107.46 102.8 102.8 103.4 102.2 114.9 639,100 107.46 -9.43%
2026-03-25 0 113.5 113.5 114.0 113.2 124.8 860,530 102,567,889 119.19 113.5 113.5 114.0 113.2 124.8 860,530 119.19 -1.65%
2026-03-24 0 115.4 115.4 115.5 112.1 117.8 234,100 26,917,430 114.98 115.4 115.4 115.5 112.1 117.8 234,100 114.98 0.96%
2026-03-23 0 114.3 114.3 114.7 111.9 120.0 385,400 44,616,410 115.77 114.3 114.3 114.7 111.9 120.0 385,400 115.77 -1.47%
2026-03-20 0 116.0 116.0 116.4 112.1 118.6 425,700 49,144,339 115.44 116.0 116.0 116.4 112.1 118.6 425,700 115.44 -0.60%
2026-03-19 0 116.7 116.4 116.7 110.1 120.8 570,167 65,821,951 115.44 116.7 116.4 116.7 110.1 120.8 570,167 115.44 0.86%
2026-03-18 0 115.7 115.7 116.2 110.0 121.0 1,046,920 121,098,398 115.67 115.7 115.7 116.2 110.0 121.0 1,046,920 115.67 5.86%
2026-03-17 0 109.3 109.3 109.9 108.0 112.3 551,400 60,795,110 110.26 109.3 109.3 109.9 108.0 112.3 551,400 110.26 -2.32%
2026-03-16 0 111.9 111.9 112.0 105.8 113.4 1,080,500 119,887,130 110.96 111.9 111.9 112.0 105.8 113.4 1,080,500 110.96 0.00%
2026-03-13 0 111.9 111.9 112.0 102.0 115.8 2,389,016 260,129,145 108.89 111.9 111.9 112.0 102.0 115.8 2,389,016 108.89 -0.71%
2026-03-12 0 112.7 112.6 113.0 111.7 122.0 1,686,500 197,002,602 116.81 112.7 112.6 113.0 111.7 122.0 1,686,500 116.81 -2.25%
2026-03-11 0 115.3 115.3 115.4 110.0 124.7 2,274,501 266,691,275 117.25 115.3 115.3 115.4 110.0 124.7 2,274,501 117.25 1.59%
2026-03-10 0 113.5 113.5 113.6 113.5 137.2 3,183,190 388,356,815 122.00 113.5 113.5 113.6 113.5 137.2 3,183,190 122.00 -2.99%
2026-03-09 0 117.0 117.0 117.5 102.0 118.2 1,413,200 160,792,155 113.78 117.0 117.0 117.5 102.0 118.2 1,413,200 113.78 8.43%
2026-03-06 0 107.9 107.9 109.6 106.0 113.0 269,500 29,252,595 108.54 107.9 107.9 109.6 106.0 113.0 269,500 108.54 -1.73%
2026-03-05 0 109.8 109.8 110.0 108.0 114.8 398,500 44,461,450 111.57 109.8 109.8 110.0 108.0 114.8 398,500 111.57 1.67%
2026-03-04 0 108.0 108.0 108.7 102.0 115.0 402,100 44,065,450 109.59 108.0 108.0 108.7 102.0 115.0 402,100 109.59 0.84%
2026-03-03 0 107.1 107.1 108.6 107.1 130.0 2,081,700 264,043,121 126.84 107.1 107.1 108.6 107.1 130.0 2,081,700 126.84 -17.23%
2026-03-02 0 129.4 129.2 129.4 125.6 133.0 249,108 32,245,038 129.44 129.4 129.2 129.4 125.6 133.0 249,108 129.44 -4.64%
2026-02-27 0 135.7 135.7 137.5 135.0 146.8 198,700 27,402,090 137.91 135.7 135.7 137.5 135.0 146.8 198,700 137.91 -3.07%
2026-02-26 0 140.0 140.0 140.2 135.0 144.7 209,900 29,385,476 140.00 140.0 140.0 140.2 135.0 144.7 209,900 140.00 -0.50%
2026-02-25 0 140.7 140.7 142.0 137.4 144.9 203,600 28,692,160 140.92 140.7 140.7 142.0 137.4 144.9 203,600 140.92 -1.61%
2026-02-24 0 143.0 143.0 143.4 139.0 161.8 857,000 123,824,160 144.49 143.0 143.0 143.4 139.0 161.8 857,000 144.49 -11.62%
2026-02-23 0 161.8 161.8 161.9 161.2 177.6 376,100 62,618,873 166.50 161.8 161.8 161.9 161.2 177.6 376,100 166.50 -4.03%
2026-02-20 0 168.6 168.6 168.7 165.0 177.0 359,010 60,520,246 168.58 168.6 168.6 168.7 165.0 177.0 359,010 168.58 -1.92%
2026-02-16 0 171.9 171.9 173.1 152.2 174.4 297,300 49,715,721 167.22 171.9 171.9 173.1 152.2 174.4 297,300 167.22 1.00%
2026-02-13 0 170.2 170.1 170.2 170.2 197.2 616,900 110,874,775 179.73 170.2 170.1 170.2 170.2 197.2 616,900 179.73 -13.69%
2026-02-12 0 197.2 196.7 197.2 170.0 201.6 514,640 97,109,788 188.69 197.2 196.7 197.2 170.0 201.6 514,640 188.69 1.02%
2026-02-11 0 195.2 195.0 195.2 175.1 197.8 439,200 82,346,910 187.49 195.2 195.0 195.2 175.1 197.8 439,200 187.49 13.82%
2026-02-10 0 171.5 170.9 171.5 170.0 179.9 190,200 32,851,480 172.72 171.5 170.9 171.5 170.0 179.9 190,200 172.72 -2.61%
2026-02-09 0 176.1 176.1 177.1 155.0 178.0 439,300 75,322,044 171.46 176.1 176.1 177.1 155.0 178.0 439,300 171.46 11.95%
2026-02-06 0 157.3 156.7 157.4 151.6 162.4 152,500 24,113,490 158.12 157.3 156.7 157.4 151.6 162.4 152,500 158.12 -1.19%
2026-02-05 0 159.2 158.0 159.3 155.1 163.6 265,000 42,086,540 158.82 159.2 158.0 159.3 155.1 163.6 265,000 158.82 -2.57%
2026-02-04 0 163.4 163.1 163.4 158.6 170.0 247,700 40,621,126 163.99 163.4 163.1 163.4 158.6 170.0 247,700 163.99 -1.09%
2026-02-03 0 165.2 165.1 165.2 155.0 167.5 379,700 61,619,400 162.28 165.2 165.1 165.2 155.0 167.5 379,700 162.28 4.03%
2026-02-02 0 158.8 158.8 160.0 148.0 163.6 443,700 70,322,335 158.49 158.8 158.8 160.0 148.0 163.6 443,700 158.49 1.15%
2026-01-30 0 157.0 157.0 158.0 155.8 171.2 498,700 79,966,055 160.35 157.0 157.0 158.0 155.8 171.2 498,700 160.35 -7.21%
2026-01-29 0 169.2 169.0 169.2 160.0 183.6 509,404 87,953,770 172.66 169.2 169.0 169.2 160.0 183.6 509,404 172.66 -7.84%
2026-01-28 0 183.6 183.0 183.6 155.1 190.9 523,604 92,867,557 177.36 183.6 183.0 183.6 155.1 190.9 523,604 177.36 18.45%
2026-01-27 0 155.0 154.1 155.0 142.9 156.3 489,700 75,442,405 154.06 155.0 154.1 155.0 142.9 156.3 489,700 154.06 4.38%
2026-01-26 0 148.5 148.0 148.5 133.7 150.0 593,600 84,838,700 142.92 148.5 148.0 148.5 133.7 150.0 593,600 142.92 9.11%
2026-01-23 0 136.1 136.1 137.8 126.1 138.0 333,100 44,034,952 132.20 136.1 136.1 137.8 126.1 138.0 333,100 132.20 3.97%
2026-01-22 0 130.9 130.6 130.9 121.3 133.0 336,800 43,791,470 130.02 130.9 130.6 130.9 121.3 133.0 336,800 130.02 3.48%
2026-01-21 0 126.5 126.5 128.0 111.5 129.8 407,600 50,409,265 123.67 126.5 126.5 128.0 111.5 129.8 407,600 123.67 10.87%
2026-01-20 0 114.1 114.1 115.2 110.6 118.2 205,400 23,616,248 114.98 114.1 114.1 115.2 110.6 118.2 205,400 114.98 -1.13%
2026-01-19 0 115.4 114.0 115.4 107.6 118.6 246,000 28,140,123 114.39 115.4 114.0 115.4 107.6 118.6 246,000 114.39 2.76%
2026-01-16 0 112.3 112.3 114.0 106.1 122.0 900,300 105,202,925 116.85 112.3 112.3 114.0 106.1 122.0 900,300 116.85 -2.35%
2026-01-15 0 115.0 115.0 115.1 102.2 116.0 718,100 80,384,360 111.94 115.0 115.0 115.1 102.2 116.0 718,100 111.94 10.58%
2026-01-14 0 104.0 103.0 104.0 101.2 107.9 230,200 23,765,770 103.24 104.0 103.0 104.0 101.2 107.9 230,200 103.24 -0.86%
2026-01-13 0 104.9 104.0 104.9 101.1 105.8 286,200 29,551,030 103.25 104.9 104.0 104.9 101.1 105.8 286,200 103.25 0.87%
2026-01-12 0 104.0 103.5 104.0 100.9 108.0 292,000 30,536,660 104.58 104.0 103.5 104.0 100.9 108.0 292,000 104.58 -0.86%
2026-01-09 0 104.9 104.3 104.9 99.10 106.1 245,200 25,255,950 103.00 104.9 104.3 104.9 99.10 106.1 245,200 103.00 4.17%
2026-01-08 0 100.7 100.7 101.6 99.25 103.5 307,400 30,981,530 100.79 100.7 100.7 101.6 99.25 103.5 307,400 100.79 -2.71%
2026-01-07 0 103.5 102.5 103.5 97.55 109.0 317,650 32,222,197 101.44 103.5 102.5 103.5 97.55 109.0 317,650 101.44 -0.48%
2026-01-06 0 104.0 104.0 105.7 96.35 110.0 967,000 101,049,620 104.50 104.0 104.0 105.7 96.35 110.0 967,000 104.50 -5.45%
2026-01-05 0 110.0 109.2 110.0 92.00 118.0 1,361,400 147,663,593 108.46 110.0 109.2 110.0 92.00 118.0 1,361,400 108.46 19.57%
2026-01-02 0 92.00 92.00 92.20 77.35 93.25 730,700 62,777,030 85.914 92.00 92.00 92.20 77.35 93.25 730,700 85.914 14.07%
2025-12-31 0 80.65 80.65 80.80 73.85 84.30 690,100 54,029,567 78.292 80.65 80.65 80.80 73.85 84.30 690,100 78.292 9.21%
2025-12-30 0 73.85 73.85 74.10 73.80 75.00 4,724,850 337,524,845 71.436 73.85 73.85 74.10 73.80 75.00 4,724,850 71.436

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