DBH Finance PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	41.30	42.00	41.00	41.30	41.30	-0.96%	350,234
Jun 15, 2026	41.30	42.80	40.90	41.70	41.70	1.71%	867,911
Jun 14, 2026	40.30	41.80	40.10	41.00	41.00	1.99%	1,199,472
Jun 11, 2026	39.10	40.30	39.10	40.20	40.20	2.55%	584,021
Jun 10, 2026	39.20	40.30	39.00	39.20	39.20	-1.51%	440,934
Jun 9, 2026	39.80	40.10	38.30	39.80	39.80	2.84%	749,654
Jun 8, 2026	38.70	39.10	38.30	38.70	38.70	-1.02%	126,767
Jun 7, 2026	39.00	39.70	37.90	39.10	39.10	4.55%	1,094,420
Jun 3, 2026	38.40	39.00	38.20	38.90	37.40	1.83%	1,089,754
Jun 2, 2026	37.90	38.20	37.30	38.20	36.73	0.79%	268,746
Jun 1, 2026	37.60	38.00	37.50	37.90	36.44	1.61%	60,060
May 24, 2026	37.50	37.50	37.20	37.30	35.86	-0.53%	54,459
May 23, 2026	37.50	37.70	37.10	37.50	36.05	0.54%	39,971
May 21, 2026	37.10	37.40	37.00	37.30	35.86	0.54%	146,208
May 20, 2026	37.10	37.30	36.90	37.10	35.67	-	200,035
May 19, 2026	37.50	37.50	36.90	37.10	35.67	-1.07%	85,592
May 18, 2026	37.60	37.80	37.10	37.50	36.05	-0.53%	40,449
May 17, 2026	37.70	37.90	37.10	37.70	36.25	-	83,176
May 14, 2026	37.00	37.80	37.00	37.70	36.25	1.89%	143,126
May 13, 2026	37.70	37.70	36.70	37.00	35.57	-0.27%	68,184
May 12, 2026	37.50	37.50	36.80	37.10	35.67	-0.54%	115,292
May 11, 2026	38.30	38.80	37.10	37.30	35.86	-2.61%	240,441
May 10, 2026	38.10	39.00	38.10	38.30	36.82	0.26%	68,664
May 7, 2026	38.80	39.00	38.00	38.20	36.73	-1.29%	57,124
May 6, 2026	39.30	39.40	38.70	38.70	37.21	-1.53%	22,501
May 5, 2026	39.50	39.90	39.00	39.30	37.78	-0.25%	235,299
May 4, 2026	39.50	39.50	39.00	39.40	37.88	0.77%	175,176
May 3, 2026	38.80	39.20	38.30	39.10	37.59	2.62%	199,298
Apr 30, 2026	38.50	38.60	38.00	38.10	36.63	-1.30%	84,905
Apr 29, 2026	38.80	39.00	38.20	38.60	37.11	-0.52%	120,247
Apr 28, 2026	38.90	39.00	38.20	38.80	37.30	-	176,168
Apr 27, 2026	38.00	39.00	38.00	38.80	37.30	1.57%	316,874
Apr 26, 2026	38.90	39.10	38.00	38.20	36.73	-1.55%	252,347
Apr 23, 2026	38.40	39.00	38.30	38.80	37.30	1.04%	29,143
Apr 22, 2026	38.10	38.80	37.90	38.40	36.92	-0.26%	98,328
Apr 21, 2026	38.90	38.90	38.30	38.50	37.02	-0.77%	156,516
Apr 20, 2026	38.90	39.00	38.70	38.80	37.30	-0.77%	82,873
Apr 19, 2026	39.00	39.40	38.90	39.10	37.59	-0.51%	97,800
Apr 16, 2026	40.10	40.10	39.20	39.30	37.78	-1.75%	228,593
Apr 15, 2026	38.90	40.10	38.80	40.00	38.46	2.83%	737,793
Apr 13, 2026	38.60	39.10	38.10	38.90	37.40	0.78%	374,033
Apr 12, 2026	37.30	38.70	37.30	38.60	37.11	1.05%	286,238
Apr 9, 2026	37.90	38.30	37.50	38.20	36.73	0.79%	322,440
Apr 8, 2026	37.40	38.10	37.20	37.90	36.44	2.16%	330,292
Apr 7, 2026	37.20	37.20	37.00	37.10	35.67	-0.27%	110,271
Apr 6, 2026	36.80	37.30	36.20	37.20	35.77	1.09%	127,864
Apr 5, 2026	37.00	37.00	36.00	36.80	35.38	-0.81%	256,215
Apr 2, 2026	37.00	37.40	36.80	37.10	35.67	0.54%	181,154
Apr 1, 2026	36.30	37.00	36.30	36.90	35.48	1.37%	64,718
Mar 31, 2026	36.60	36.70	36.20	36.40	35.00	0.55%	50,397