LON:0DJI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	15.94	15.95	15.83	15.88	15.88	0.63%	12,478
Mar 31, 2026	15.58	15.97	15.74	15.78	15.78	2.14%	54,742
Mar 30, 2026	15.47	15.53	15.37	15.45	15.45	0.60%	2,775,121
Mar 27, 2026	15.53	15.43	15.33	15.36	15.36	-0.79%	59,683
Mar 26, 2026	15.44	15.48	15.31	15.48	15.48	-0.19%	285,267
Mar 25, 2026	15.54	15.55	15.48	15.51	15.51	0.78%	463,012
Mar 24, 2026	15.57	15.68	15.32	15.39	15.39	-0.47%	368,400
Mar 23, 2026	15.65	15.80	15.41	15.46	15.46	-2.69%	191,254
Mar 20, 2026	15.99	15.98	15.73	15.89	15.89	-1.24%	161,676
Mar 19, 2026	15.95	16.27	15.91	16.09	16.09	-1.02%	98,773
Mar 18, 2026	16.26	16.25	16.06	16.25	16.25	0.37%	154,482
Mar 17, 2026	16.17	16.29	16.11	16.19	16.19	0.90%	332,951
Mar 16, 2026	16.06	16.15	16.05	16.05	16.05	-0.54%	529,745
Mar 13, 2026	16.13	16.19	16.08	16.14	16.14	0.54%	502,284
Mar 12, 2026	16.12	16.14	15.98	16.05	16.05	-0.68%	595,526
Mar 11, 2026	16.35	16.16	16.13	16.16	16.16	-1.17%	20,487
Mar 10, 2026	16.21	16.43	16.28	16.35	16.35	0.88%	54,127
Mar 9, 2026	16.14	16.25	16.01	16.21	16.21	-0.30%	40,122
Mar 6, 2026	16.32	16.50	16.20	16.26	16.26	-0.62%	52,220
Mar 5, 2026	16.26	16.44	16.26	16.36	16.36	1.54%	80,375
Mar 4, 2026	15.92	16.38	16.02	16.11	16.11	1.45%	16,781
Mar 3, 2026	16.27	16.05	15.88	15.88	15.88	-2.54%	143,335
Mar 2, 2026	16.24	16.36	16.15	16.29	16.29	-0.12%	81,405
Feb 27, 2026	16.17	16.45	16.30	16.31	16.31	0.77%	50,853
Feb 26, 2026	16.25	16.27	16.05	16.19	16.19	-0.28%	51,371
Feb 25, 2026	16.12	16.30	16.07	16.24	16.23	0.69%	50,809
Feb 24, 2026	16.77	16.71	16.04	16.12	16.12	-4.06%	2,695,742
Feb 23, 2026	16.74	16.99	16.71	16.81	16.80	-0.03%	38,360
Feb 20, 2026	16.63	16.81	16.75	16.81	16.81	0.23%	8,486
Feb 19, 2026	16.66	16.79	16.65	16.77	16.77	0.35%	202,711
Feb 18, 2026	16.55	16.71	16.49	16.71	16.71	1.39%	98,936
Feb 17, 2026	16.33	16.53	16.32	16.49	16.48	0.93%	122,930
Feb 16, 2026	16.33	16.41	16.19	16.33	16.33	0.20%	47,160
Feb 13, 2026	16.52	16.61	16.15	16.30	16.30	-1.74%	22,927
Feb 12, 2026	16.47	16.66	16.51	16.59	16.59	-0.02%	19,375
Feb 11, 2026	16.61	16.70	16.47	16.59	16.59	-0.04%	176,443
Feb 10, 2026	16.96	16.67	16.56	16.60	16.60	-2.30%	105,464
Feb 9, 2026	17.08	17.08	16.99	16.99	16.99	-1.05%	20,160
Feb 6, 2026	17.19	17.17	17.07	17.17	17.17	-0.41%	321,188
Feb 5, 2026	17.27	17.34	17.15	17.24	17.24	-0.40%	45,351
Feb 4, 2026	17.57	17.57	17.28	17.31	17.31	-1.58%	25,840
Feb 3, 2026	17.74	17.59	17.37	17.59	17.59	0.62%	108,898
Feb 2, 2026	17.42	17.68	17.45	17.48	17.48	1.42%	55,541
Jan 30, 2026	17.20	17.45	17.18	17.24	17.24	-1.16%	292,172
Jan 29, 2026	18.15	18.00	17.31	17.44	17.44	-3.43%	307,467
Jan 28, 2026	18.23	18.14	18.00	18.06	18.06	-0.84%	299,178
Jan 27, 2026	18.22	18.30	18.21	18.21	18.21	0.35%	35,802
Jan 26, 2026	18.25	18.19	18.10	18.15	18.15	-1.87%	67,527
Jan 23, 2026	18.65	18.65	18.18	18.49	18.49	-0.91%	78,467
Jan 22, 2026	18.55	18.80	18.55	18.66	18.66	0.99%	157,052