LON:0DJI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	17.19	17.33	17.15	17.25	17.25	2.07%	184,454
Jul 16, 2026	16.49	17.24	16.19	16.90	16.90	2.83%	136,454
Jul 15, 2026	16.35	16.48	16.30	16.44	16.43	0.50%	86,626
Jul 14, 2026	16.42	16.57	16.14	16.35	16.35	-1.08%	69,944
Jul 13, 2026	16.55	16.65	16.45	16.53	16.53	0.09%	110,669
Jul 10, 2026	16.55	16.65	16.47	16.52	16.52	-0.38%	32,588
Jul 9, 2026	16.47	16.67	16.54	16.58	16.58	0.38%	40,987
Jul 8, 2026	16.57	16.64	16.45	16.52	16.52	-0.51%	27,765
Jul 7, 2026	16.51	16.66	16.47	16.60	16.60	0.85%	14,871
Jul 6, 2026	16.43	16.53	16.40	16.46	16.46	0.22%	40,717
Jul 3, 2026	16.45	16.49	16.35	16.43	16.43	0.53%	53,687
Jul 2, 2026	16.23	16.40	16.29	16.34	16.34	1.59%	86,764
Jul 1, 2026	16.34	16.18	16.07	16.08	16.08	-0.78%	20,776
Jun 30, 2026	16.19	16.31	16.20	16.21	16.21	0.32%	64,757
Jun 29, 2026	15.91	16.18	16.13	16.16	16.16	0.18%	20,877
Jun 26, 2026	16.29	16.20	16.09	16.13	16.13	-0.16%	67,606
Jun 25, 2026	15.79	16.41	15.83	16.16	16.15	3.25%	79,383
Jun 24, 2026	15.78	15.72	15.53	15.65	15.65	0.70%	14,133
Jun 23, 2026	15.75	15.80	15.46	15.54	15.54	-1.73%	25,904
Jun 22, 2026	15.67	15.92	15.75	15.81	15.81	0.70%	7,575
Jun 19, 2026	15.72	15.76	15.62	15.70	15.70	-0.37%	92,116
Jun 18, 2026	15.91	15.97	15.74	15.76	15.76	0.12%	180,695
Jun 17, 2026	15.56	15.87	15.65	15.74	15.74	1.94%	32,226
Jun 16, 2026	15.58	15.59	15.42	15.44	15.44	-0.58%	6,438
Jun 15, 2026	15.55	15.60	15.46	15.53	15.53	0.85%	12,265
Jun 12, 2026	15.22	15.43	15.28	15.40	15.40	1.38%	13,214
Jun 11, 2026	15.12	15.25	15.11	15.19	15.19	0.07%	68,238
Jun 10, 2026	15.06	15.21	15.01	15.18	15.18	0.73%	56,778
Jun 9, 2026	14.87	15.07	15.02	15.07	15.07	1.30%	9,424
Jun 8, 2026	14.97	14.95	14.81	14.88	14.88	-0.91%	65,115
Jun 4, 2026	14.98	15.08	14.92	15.01	15.01	-0.23%	104,579
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