LON:0DJN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	13.83	13.85	13.70	13.70	13.70	-1.44%	202
Sep 1, 2026	13.85	13.90	13.80	13.90	13.90	0.72%	1,151
Aug 31, 2026	13.98	14.00	13.80	13.80	13.80	-0.54%	1,455
Aug 28, 2026	13.95	14.00	13.80	13.88	13.88	-1.25%	924
Aug 27, 2026	14.05	14.05	13.95	14.05	14.05	0.18%	121
Aug 26, 2026	14.10	14.10	14.03	14.03	14.03	0.18%	310
Aug 25, 2026	14.20	14.20	14.00	14.00	14.00	-1.41%	776
Aug 24, 2026	14.20	14.25	14.20	14.20	14.20	-	363
Aug 21, 2026	14.15	14.25	14.15	14.20	14.20	0.35%	3,002
Aug 20, 2026	14.00	14.18	14.00	14.15	14.15	-0.35%	256
Aug 19, 2026	14.05	14.20	14.05	14.20	14.20	0.53%	388
Aug 18, 2026	13.90	14.20	13.90	14.13	14.13	-1.57%	1,888
Aug 17, 2026	14.40	14.45	14.20	14.35	14.35	-0.69%	1,135
Aug 14, 2026	14.35	14.55	14.35	14.45	14.45	-0.69%	1,128
Aug 13, 2026	14.05	14.55	14.05	14.55	14.55	4.30%	2,658
Aug 12, 2026	14.23	14.23	13.75	13.95	13.95	2.57%	3,716
Aug 11, 2026	13.55	13.80	13.55	13.60	13.60	0.37%	889
Aug 10, 2026	13.65	13.65	13.55	13.55	13.55	0.37%	1,786
Aug 7, 2026	13.40	13.50	13.40	13.50	13.50	0.75%	661
Aug 6, 2026	13.50	13.65	13.40	13.40	13.40	-0.74%	465
Aug 5, 2026	13.60	13.60	13.48	13.50	13.50	-	200
Aug 4, 2026	13.65	13.65	13.50	13.50	13.50	-0.37%	746
Aug 3, 2026	13.65	13.65	13.55	13.55	13.55	1.12%	344
Jul 31, 2026	13.60	13.60	13.40	13.40	13.40	-1.11%	56
Jul 30, 2026	13.73	13.75	13.55	13.55	13.55	-1.09%	1,468
Jul 29, 2026	13.90	13.90	13.70	13.70	13.70	-1.08%	176
Jul 28, 2026	13.60	13.85	13.60	13.85	13.85	1.09%	682
Jul 27, 2026	13.58	13.70	13.55	13.70	13.70	2.62%	995
Jul 24, 2026	13.20	13.35	13.20	13.35	13.35	0.38%	50
Jul 23, 2026	13.48	13.48	13.25	13.30	13.30	-1.66%	304
Jul 22, 2026	13.50	13.53	13.50	13.53	13.53	0.19%	135
Jul 21, 2026	13.55	13.60	13.50	13.50	13.50	-	541
Jul 20, 2026	13.45	13.50	13.45	13.50	13.50	0.75%	190
Jul 17, 2026	13.40	13.40	13.40	13.40	13.40	0.75%	230
Jul 16, 2026	13.40	13.40	13.30	13.30	13.30	-	25
Jul 15, 2026	13.45	13.45	13.25	13.30	13.30	-0.75%	582
Jul 14, 2026	13.40	13.50	13.30	13.40	13.40	-1.11%	587
Jul 13, 2026	13.85	13.85	13.55	13.55	13.55	-1.45%	216
Jul 10, 2026	13.45	13.75	13.45	13.75	13.75	1.85%	237
Jul 9, 2026	13.60	13.70	13.50	13.50	13.50	-0.92%	82
Jul 8, 2026	13.60	13.63	13.55	13.63	13.63	-0.55%	106
Jul 7, 2026	13.40	13.70	13.33	13.70	13.70	1.11%	9,205
Jul 6, 2026	13.30	13.70	13.30	13.55	13.55	1.88%	3,489
Jul 3, 2026	13.40	13.40	13.30	13.30	13.30	-1.12%	1,770
Jul 2, 2026	13.40	13.60	13.35	13.45	13.45	-1.10%	959
Jul 1, 2026	13.15	13.60	13.15	13.60	13.60	3.82%	2,499
Jun 30, 2026	13.20	13.30	13.05	13.10	13.10	-1.87%	4,410
Jun 26, 2026	13.35	13.35	13.35	13.35	13.35	-0.74%	3
Jun 25, 2026	13.25	13.45	13.25	13.45	13.45	2.28%	406
Jun 24, 2026	13.43	13.43	13.15	13.15	13.15	-4.36%	79