LON:0DMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	148.77	148.85	148.77	148.79	148.79	0.02%	347,509
Apr 1, 2026	148.82	148.88	148.73	148.76	148.76	0.01%	129,863
Mar 31, 2026	148.77	148.84	148.70	148.75	148.75	0.01%	109,522
Mar 30, 2026	148.75	151.99	148.72	148.75	148.74	-0.01%	26,288
Mar 27, 2026	148.73	148.80	148.72	148.76	148.76	0.01%	113,544
Mar 26, 2026	148.73	148.80	148.72	148.74	148.74	0.01%	34,232
Mar 25, 2026	148.71	148.74	148.69	148.72	148.72	-	127,546
Mar 24, 2026	148.69	148.85	148.67	148.71	148.71	0.02%	41,798
Mar 23, 2026	148.67	148.72	148.32	148.69	148.69	-	225,886
Mar 20, 2026	148.67	148.72	148.66	148.69	148.69	0.01%	75,041
Mar 19, 2026	148.67	148.70	148.64	148.66	148.66	0.01%	839,104
Mar 18, 2026	148.65	148.70	148.63	148.66	148.66	0.01%	224,887
Mar 17, 2026	148.65	148.66	148.62	148.64	148.64	-0.01%	171,052
Mar 16, 2026	148.65	149.93	148.62	148.65	148.65	-	33,070
Mar 13, 2026	148.63	148.66	148.58	148.64	148.64	0.02%	7,974
Mar 12, 2026	148.61	148.67	148.53	148.62	148.62	0.02%	31,155
Mar 11, 2026	148.61	148.66	148.54	148.60	148.60	-0.01%	3,754
Mar 10, 2026	148.61	148.66	148.58	148.62	148.62	0.01%	67,163
Mar 9, 2026	148.58	148.64	148.56	148.60	148.60	0.01%	296,298
Mar 6, 2026	148.56	148.60	148.55	148.59	148.59	0.03%	30,998
Mar 5, 2026	148.54	148.62	148.52	148.55	148.55	0.01%	85,597
Mar 4, 2026	148.52	148.54	148.51	148.54	148.54	0.02%	353,016
Mar 3, 2026	148.52	148.59	148.49	148.51	148.51	-0.01%	36,119
Mar 2, 2026	148.54	148.61	148.47	148.52	148.52	-	57,888
Feb 27, 2026	148.52	148.54	148.50	148.53	148.52	-	40,184
Feb 26, 2026	148.50	148.54	148.49	148.52	148.52	0.01%	10,944
Feb 25, 2026	148.48	148.51	148.48	148.51	148.51	0.02%	65,347
Feb 24, 2026	148.48	148.52	148.47	148.48	148.48	-	17,707
Feb 23, 2026	148.48	148.49	148.44	148.48	148.48	-	11,682
Feb 20, 2026	148.46	148.50	148.45	148.48	148.48	0.01%	100,482
Feb 19, 2026	148.44	148.48	148.42	148.46	148.46	0.01%	43,256
Feb 18, 2026	148.42	148.45	148.41	148.45	148.45	0.01%	24,122
Feb 17, 2026	148.42	148.44	148.39	148.43	148.43	0.01%	6,592
Feb 16, 2026	148.42	149.70	148.40	148.42	148.42	0.01%	1,949
Feb 13, 2026	148.40	148.44	147.12	148.41	148.41	-	13,844
Feb 12, 2026	148.37	148.42	148.35	148.40	148.40	0.02%	93,818
Feb 11, 2026	148.37	148.42	148.35	148.38	148.38	0.01%	7,192
Feb 10, 2026	148.35	148.42	148.34	148.37	148.36	0.01%	131,311
Feb 9, 2026	148.35	148.42	148.33	148.36	148.36	-	13,139
Feb 6, 2026	148.35	148.36	148.34	148.36	148.36	-	15,321
Feb 5, 2026	148.33	148.38	148.31	148.35	148.35	0.01%	15,961
Feb 4, 2026	148.31	148.36	148.28	148.34	148.34	0.01%	383,829
Feb 3, 2026	148.31	148.36	148.24	148.32	148.32	-	112,079
Feb 2, 2026	148.31	148.36	148.28	148.33	148.33	0.02%	17,602
Jan 30, 2026	148.27	148.36	148.27	148.30	148.30	0.02%	82,187
Jan 29, 2026	148.27	148.30	148.26	148.27	148.27	-	16,102
Jan 28, 2026	148.27	148.31	148.26	148.28	148.28	-	30,514
Jan 27, 2026	148.25	148.30	148.24	148.27	148.27	0.01%	34,885
Jan 26, 2026	148.23	148.32	148.18	148.26	148.26	0.01%	94,024
Jan 23, 2026	148.23	148.48	148.22	148.24	148.24	0.02%	91,833