LON:0DJI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	14.97	15.10	14.97	15.05	15.05	0.22%	15,283
Jun 2, 2026	14.85	15.12	14.89	15.02	15.02	0.21%	464,160
Jun 1, 2026	15.05	15.03	14.90	14.98	14.98	-0.31%	9,097
May 29, 2026	14.98	15.13	15.00	15.03	15.03	-0.29%	33,015
May 28, 2026	15.18	15.11	14.99	15.07	15.07	-2.39%	11,290
May 27, 2026	15.52	15.44	15.22	15.44	15.44	-0.88%	30,203
May 26, 2026	15.67	15.69	15.53	15.58	15.58	-1.27%	73,631
May 22, 2026	15.95	15.89	15.63	15.78	15.78	-1.47%	74,537
May 21, 2026	15.97	16.12	15.93	16.02	16.02	1.18%	27,500
May 20, 2026	15.81	15.85	15.67	15.83	15.83	1.53%	209,767
May 19, 2026	15.36	15.70	15.41	15.59	15.59	2.63%	30,110
May 18, 2026	14.92	15.36	15.13	15.19	15.19	1.67%	247,440
May 13, 2026	14.93	15.03	14.90	14.94	14.94	0.86%	517,454
May 12, 2026	15.01	14.93	14.78	14.81	14.81	-1.31%	81,092
May 11, 2026	15.02	15.07	15.00	15.01	15.01	0.08%	2,495
May 8, 2026	15.07	15.13	15.00	15.00	15.00	-1.20%	26,784
May 7, 2026	15.16	15.28	15.08	15.18	15.18	-0.46%	141,082
May 6, 2026	15.07	15.29	15.17	15.25	15.25	0.72%	25,087
May 5, 2026	15.22	15.14	14.97	15.14	15.14	-0.52%	15,270
May 4, 2026	15.15	15.25	15.14	15.22	15.22	-0.39%	39,745
May 1, 2026	14.81	15.07	15.05	15.28	15.28	2.20%	48,392
Apr 30, 2026	14.96	15.03	14.84	14.95	14.95	-0.39%	12,173
Apr 29, 2026	14.78	15.28	14.60	15.01	15.01	4.74%	43,962
Apr 28, 2026	15.63	15.89	14.19	14.33	14.33	-5.72%	269,367
Apr 27, 2026	15.33	15.26	15.14	15.20	15.20	-1.07%	18,337
Apr 24, 2026	15.34	15.44	15.28	15.36	15.36	-0.26%	22,576
Apr 23, 2026	15.47	15.47	15.37	15.40	15.40	-1.17%	32,701
Apr 22, 2026	15.72	15.81	15.45	15.59	15.59	-0.21%	689,085
Apr 21, 2026	15.49	15.68	15.50	15.62	15.62	0.39%	3,488,338
Apr 20, 2026	15.57	15.56	15.50	15.56	15.56	-0.88%	10,175
Apr 17, 2026	15.65	15.77	15.61	15.70	15.70	0.61%	69,137
Apr 16, 2026	15.55	15.73	15.59	15.60	15.60	-0.14%	159,521
Apr 15, 2026	15.38	15.65	15.42	15.62	15.62	2.18%	73,389
Apr 14, 2026	15.12	15.32	15.08	15.29	15.29	2.62%	174,821
Apr 13, 2026	14.94	14.93	14.87	14.90	14.90	-0.43%	186,169
Apr 10, 2026	14.91	15.13	14.83	14.96	14.96	2.98%	312,039
Apr 9, 2026	15.63	15.44	15.17	15.18	14.53	-2.79%	41,530
Apr 8, 2026	15.72	15.64	15.50	15.62	14.95	0.06%	790,396
Apr 7, 2026	15.92	15.84	15.55	15.61	14.94	-1.70%	3,301,735
Apr 1, 2026	15.94	15.95	15.83	15.88	15.20	0.63%	12,478
Mar 31, 2026	15.58	15.97	15.74	15.78	15.10	2.14%	54,742
Mar 30, 2026	15.47	15.53	15.37	15.45	14.79	0.60%	2,775,121
Mar 27, 2026	15.53	15.43	15.33	15.36	14.70	-0.79%	59,683
Mar 26, 2026	15.44	15.48	15.31	15.48	14.81	-0.19%	285,267
Mar 25, 2026	15.54	15.55	15.48	15.51	14.84	0.78%	463,012
Mar 24, 2026	15.57	15.68	15.32	15.39	14.73	-0.46%	368,400
Mar 23, 2026	15.65	15.80	15.41	15.46	14.80	-2.70%	191,254
Mar 20, 2026	15.99	15.98	15.73	15.89	15.21	-1.24%	161,676
Mar 19, 2026	15.95	16.27	15.91	16.09	15.40	-1.01%	98,773
Mar 18, 2026	16.26	16.25	16.06	16.25	15.55	0.37%	154,482