VanEck Oil Services ETF (LON:0LLF)
London · Delayed Price · Currency is GBP · Price in USD 384.55
+10.42 (2.78%)
At close: Feb 18, 2026
LON:0LLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 384.21 | 385.87 | 382.94 | 384.55 | 384.55 | 2.78% | 127 |
| Feb 17, 2026 | 382.16 | 382.73 | 370.67 | 374.14 | 374.13 | -2.82% | 263 |
| Feb 13, 2026 | 374.13 | 385.00 | 374.13 | 385.00 | 385.00 | 4.09% | 76 |
| Feb 12, 2026 | 383.89 | 383.89 | 369.22 | 369.86 | 369.86 | -2.25% | 11,779 |
| Feb 11, 2026 | 375.00 | 380.38 | 374.21 | 378.39 | 378.39 | 3.34% | 563 |
| Feb 10, 2026 | 373.14 | 373.14 | 365.38 | 366.16 | 366.16 | -2.38% | 4,328 |
| Feb 9, 2026 | 368.18 | 375.39 | 368.18 | 375.09 | 375.09 | 1.81% | 409 |
| Feb 6, 2026 | 353.29 | 368.43 | 353.29 | 368.43 | 368.43 | 4.83% | 155 |
| Feb 5, 2026 | 364.64 | 364.64 | 349.17 | 351.47 | 351.47 | -2.13% | 120 |
| Feb 4, 2026 | 365.45 | 365.45 | 357.30 | 359.12 | 359.12 | 2.44% | 1,083 |
| Feb 3, 2026 | 350.00 | 355.53 | 349.00 | 350.55 | 350.55 | 0.01% | 155 |
| Feb 2, 2026 | 340.00 | 350.66 | 337.43 | 350.50 | 350.50 | 1.41% | 1,402 |
| Jan 30, 2026 | 347.75 | 349.15 | 341.53 | 345.63 | 345.63 | -1.74% | 896 |
| Jan 29, 2026 | 349.85 | 359.98 | 349.85 | 351.74 | 351.74 | 2.99% | 208 |
| Jan 28, 2026 | 353.00 | 353.75 | 341.53 | 341.53 | 341.53 | -2.17% | 678 |
| Jan 27, 2026 | 348.84 | 352.62 | 348.84 | 349.10 | 349.10 | 1.20% | 335 |
| Jan 26, 2026 | 344.11 | 346.21 | 343.40 | 344.96 | 344.96 | 0.35% | 267 |
| Jan 23, 2026 | 350.53 | 352.70 | 343.75 | 343.75 | 343.75 | 0.84% | 154 |
| Jan 22, 2026 | 339.42 | 340.89 | 339.41 | 340.89 | 340.89 | 1.11% | 213 |
| Jan 21, 2026 | 333.94 | 337.72 | 333.90 | 337.16 | 337.16 | 3.33% | 5,587 |
| Jan 20, 2026 | 323.62 | 327.21 | 323.62 | 326.29 | 326.29 | -0.62% | 5,724 |
| Jan 16, 2026 | 327.00 | 328.33 | 325.39 | 328.33 | 328.33 | 0.98% | 380 |
| Jan 15, 2026 | 324.35 | 325.13 | 324.35 | 325.13 | 325.13 | -0.97% | 264 |
| Jan 14, 2026 | 325.25 | 328.76 | 323.53 | 328.31 | 328.31 | 2.41% | 343 |
| Jan 13, 2026 | 316.00 | 321.37 | 316.00 | 320.58 | 320.58 | 1.93% | 262 |
| Jan 12, 2026 | 315.26 | 315.26 | 314.30 | 314.50 | 314.50 | -0.96% | 59 |
| Jan 9, 2026 | 318.19 | 319.80 | 315.00 | 317.55 | 317.54 | 0.85% | 727 |
| Jan 8, 2026 | 308.99 | 314.88 | 307.93 | 314.88 | 314.88 | 1.45% | 1,641 |
| Jan 7, 2026 | 311.92 | 311.92 | 310.38 | 310.38 | 310.38 | 0.07% | 24 |
| Jan 6, 2026 | 314.25 | 314.25 | 309.70 | 310.16 | 310.16 | -1.83% | 576 |
| Jan 5, 2026 | 325.00 | 325.00 | 304.35 | 315.94 | 315.94 | 11.49% | 1,351 |
| Jan 2, 2026 | 283.39 | 283.39 | 283.39 | 283.39 | 283.39 | -1.28% | 10 |
| Dec 31, 2025 | 287.06 | 287.06 | 287.06 | 287.06 | 287.06 | 0.34% | 2 |
| Dec 30, 2025 | 284.50 | 286.47 | 284.50 | 286.10 | 286.10 | 0.96% | 85 |
| Dec 29, 2025 | 283.38 | 283.38 | 283.38 | 283.38 | 283.38 | -0.29% | 52 |
| Dec 24, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | 0.17% | - |
| Dec 23, 2025 | 283.71 | 283.71 | 283.71 | 283.71 | 283.71 | -0.49% | 10 |
| Dec 22, 2025 | 284.19 | 285.09 | 284.19 | 285.09 | 285.09 | -0.35% | 22 |
| Dec 19, 2025 | 286.09 | 286.09 | 286.09 | 286.09 | 281.22 | 0.49% | 20 |
| Dec 18, 2025 | 284.69 | 284.99 | 284.69 | 284.69 | 279.85 | 0.23% | 2 |
| Dec 17, 2025 | 288.00 | 288.00 | 283.66 | 284.04 | 279.21 | -0.14% | 665 |
| Dec 16, 2025 | 291.40 | 291.40 | 284.44 | 284.44 | 279.60 | -3.71% | 333 |
| Dec 15, 2025 | 295.39 | 295.39 | 295.39 | 295.39 | 290.36 | -1.95% | 200 |
| Dec 12, 2025 | 309.44 | 309.44 | 299.32 | 301.26 | 296.13 | -2.72% | 654 |
| Dec 11, 2025 | 310.21 | 310.28 | 309.68 | 309.68 | 304.41 | 1.86% | 99 |
| Dec 10, 2025 | 301.39 | 304.03 | 301.39 | 304.03 | 298.85 | -0.38% | 125 |
| Dec 9, 2025 | 304.09 | 306.72 | 303.12 | 305.20 | 300.01 | 0.79% | 106 |
| Dec 8, 2025 | 307.00 | 307.00 | 301.68 | 302.82 | 297.67 | -1.50% | 286 |
| Dec 5, 2025 | 308.45 | 310.00 | 307.42 | 307.42 | 302.19 | -0.15% | 380 |
| Dec 4, 2025 | 303.89 | 307.89 | 303.89 | 307.89 | 302.65 | 1.37% | 170 |