DBH Finance PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	44.30	44.40	43.10	43.60	43.60	-1.80%	727,036
Jul 22, 2026	44.00	45.10	42.50	44.40	44.40	1.37%	1,654,482
Jul 21, 2026	43.80	44.40	41.80	43.80	43.80	4.78%	1,907,792
Jul 20, 2026	41.80	42.20	41.40	41.80	41.80	0.24%	455,099
Jul 19, 2026	42.30	42.30	41.10	41.70	41.70	0.24%	181,399
Jul 16, 2026	41.60	42.40	41.30	41.60	41.60	-2.12%	264,813
Jul 15, 2026	42.30	42.90	42.30	42.50	42.50	0.71%	612,688
Jul 14, 2026	42.30	42.50	41.70	42.20	42.20	-0.47%	389,765
Jul 13, 2026	42.40	43.10	41.90	42.40	42.40	-0.47%	538,275
Jul 12, 2026	41.90	42.70	41.10	42.60	42.60	3.65%	575,673
Jul 9, 2026	41.40	41.50	40.60	41.10	41.10	1.23%	267,279
Jul 8, 2026	41.50	41.80	40.50	40.60	40.60	-2.17%	438,476
Jul 7, 2026	41.50	42.20	41.40	41.50	41.50	-1.43%	267,387
Jul 6, 2026	42.10	43.00	42.00	42.10	42.10	-1.17%	260,104
Jul 5, 2026	41.60	42.70	41.50	42.60	42.60	2.40%	931,811
Jul 2, 2026	41.40	42.00	41.00	41.60	41.60	1.46%	427,275
Jun 30, 2026	41.10	41.80	40.60	41.00	41.00	-0.24%	681,676
Jun 29, 2026	41.00	41.20	40.70	41.10	41.10	0.98%	396,381
Jun 28, 2026	41.20	41.70	39.60	40.70	40.70	-1.21%	346,341
Jun 25, 2026	41.00	41.30	40.20	41.20	41.20	0.98%	524,904
Jun 24, 2026	40.50	41.00	39.90	40.80	40.80	0.74%	314,621
Jun 23, 2026	39.80	40.60	39.70	40.50	40.50	1.25%	129,313
Jun 22, 2026	40.40	40.60	39.80	40.00	40.00	-1.48%	136,409
Jun 21, 2026	41.70	41.70	40.20	40.60	40.60	-2.17%	250,796
Jun 18, 2026	40.70	41.70	40.70	41.50	41.50	1.22%	249,569
Jun 17, 2026	41.00	41.50	40.90	41.00	41.00	-0.73%	232,790
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