DBH Finance PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	37.50	37.50	37.20	37.30	37.30	-0.53%	54,459
May 23, 2026	37.50	37.70	37.10	37.50	37.50	0.54%	39,971
May 21, 2026	37.10	37.40	37.00	37.30	37.30	0.54%	146,208
May 20, 2026	37.10	37.30	36.90	37.10	37.10	-	200,035
May 19, 2026	37.10	37.50	36.90	37.10	37.10	-1.07%	85,592
May 18, 2026	37.60	37.80	37.10	37.50	37.50	-0.53%	40,449
May 17, 2026	37.70	37.90	37.10	37.70	37.70	-	83,176
May 14, 2026	37.70	37.80	37.00	37.70	37.70	1.89%	143,126
May 13, 2026	37.00	37.70	36.70	37.00	37.00	-0.27%	68,184
May 12, 2026	37.10	37.50	36.80	37.10	37.10	-0.54%	115,292
May 11, 2026	38.30	38.80	37.10	37.30	37.30	-2.61%	240,441
May 10, 2026	38.10	39.00	38.10	38.30	38.30	0.26%	68,664
May 7, 2026	38.80	39.00	38.00	38.20	38.20	-1.29%	57,124
May 6, 2026	39.30	39.40	38.70	38.70	38.70	-1.53%	22,501
May 5, 2026	39.30	39.90	39.00	39.30	39.30	-0.25%	235,299
May 4, 2026	39.50	39.50	39.00	39.40	39.40	0.77%	175,176
May 3, 2026	38.80	39.20	38.30	39.10	39.10	2.62%	199,298
Apr 30, 2026	38.50	38.60	38.00	38.10	38.10	-1.30%	84,905
Apr 29, 2026	38.60	39.00	38.20	38.60	38.60	-0.52%	120,247
Apr 28, 2026	38.80	39.00	38.20	38.80	38.80	-	176,168
Apr 27, 2026	38.80	39.00	38.00	38.80	38.80	1.57%	316,874
Apr 26, 2026	38.90	39.10	38.00	38.20	38.20	-1.55%	252,347
Apr 23, 2026	38.80	39.00	38.30	38.80	38.80	1.04%	29,143
Apr 22, 2026	38.10	38.80	37.90	38.40	38.40	-0.26%	98,328
Apr 21, 2026	38.90	38.90	38.30	38.50	38.50	-0.77%	156,516
Apr 20, 2026	38.90	39.00	38.70	38.80	38.80	-0.77%	82,873
Apr 19, 2026	39.00	39.40	38.90	39.10	39.10	-0.51%	97,800
Apr 16, 2026	40.10	40.10	39.20	39.30	39.30	-1.75%	228,593
Apr 15, 2026	38.90	40.10	38.80	40.00	40.00	2.83%	737,793
Apr 13, 2026	38.60	39.10	38.10	38.90	38.90	0.78%	374,033
Apr 12, 2026	37.30	38.70	37.30	38.60	38.60	1.05%	286,238
Apr 9, 2026	37.90	38.30	37.50	38.20	38.20	0.79%	322,440
Apr 8, 2026	37.40	38.10	37.20	37.90	37.90	2.16%	330,292
Apr 7, 2026	37.20	37.20	37.00	37.10	37.10	-0.27%	110,271
Apr 6, 2026	36.80	37.30	36.20	37.20	37.20	1.09%	127,864
Apr 5, 2026	37.00	37.00	36.00	36.80	36.80	-0.81%	256,215
Apr 2, 2026	37.10	37.40	36.80	37.10	37.10	0.54%	181,154
Apr 1, 2026	36.90	37.00	36.30	36.90	36.90	1.37%	64,718
Mar 31, 2026	36.60	36.70	36.20	36.40	36.40	0.55%	50,397
Mar 30, 2026	37.00	37.00	36.10	36.20	36.20	-1.36%	206,101
Mar 29, 2026	37.30	37.40	36.50	36.70	36.70	-1.08%	190,190
Mar 25, 2026	37.10	37.30	36.60	37.10	37.10	-	130,917
Mar 24, 2026	37.10	37.50	36.70	37.10	37.10	0.27%	145,345
Mar 16, 2026	37.00	37.30	37.00	37.00	37.00	0.27%	236,629
Mar 15, 2026	37.30	37.40	36.80	36.90	36.90	-0.54%	79,065
Mar 12, 2026	37.00	37.60	36.70	37.10	37.10	0.82%	135,673
Mar 11, 2026	36.80	37.10	36.70	36.80	36.80	-0.54%	105,744
Mar 10, 2026	37.00	38.30	36.40	37.00	37.00	1.93%	211,279
Mar 9, 2026	35.40	36.50	34.80	36.30	36.30	4.01%	35,609
Mar 8, 2026	37.90	37.90	34.00	34.90	34.90	-7.18%	215,464