LON:0DOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.60	13.80	13.60	13.70	13.70	0.37%	17
Jun 25, 2026	13.85	13.85	13.65	13.65	13.65	0.37%	5
Jun 24, 2026	13.70	13.70	13.60	13.60	13.60	-1.09%	3
Jun 23, 2026	13.75	13.75	13.75	13.75	13.75	0.73%	2
Jun 22, 2026	13.35	13.70	13.35	13.65	13.65	2.25%	8
Jun 19, 2026	13.15	13.35	13.15	13.35	13.35	2.69%	1
Jun 18, 2026	13.10	13.10	12.95	13.00	13.00	-1.14%	5
Jun 17, 2026	13.10	13.20	13.10	13.15	13.15	0.38%	5
Jun 16, 2026	13.15	13.15	13.00	13.10	13.10	1.16%	5
Jun 15, 2026	12.60	13.05	12.35	12.95	12.95	1.97%	8
Jun 12, 2026	12.70	12.70	12.65	12.70	12.70	-	5
Jun 11, 2026	12.85	12.85	12.65	12.70	12.70	-1.17%	8
Jun 10, 2026	12.80	12.85	12.80	12.85	12.85	1.58%	1
Jun 9, 2026	12.70	12.70	12.60	12.65	12.65	-	2
Jun 8, 2026	12.45	12.65	12.45	12.65	12.65	4.55%	3
Jun 5, 2026	12.00	12.10	12.00	12.10	12.10	1.26%	1
Jun 4, 2026	11.95	11.95	11.95	11.95	11.95	0.42%	1
Jun 2, 2026	11.80	11.90	11.80	11.90	11.90	0.42%	1
Jun 1, 2026	11.95	11.95	11.85	11.85	11.85	2.60%	1
May 29, 2026	11.90	11.90	11.55	11.55	11.55	-3.35%	3
May 28, 2026	11.95	11.95	11.95	11.95	11.95	2.58%	-
May 27, 2026	11.65	11.65	11.65	11.65	11.65	-2.92%	1,120
May 26, 2026	12.00	12.00	12.00	12.00	12.00	-2.04%	-
May 25, 2026	11.40	12.25	11.40	12.25	12.25	7.93%	1
May 22, 2026	11.35	11.35	11.35	11.35	11.35	0.89%	-
May 20, 2026	11.10	11.35	11.05	11.25	11.25	-0.88%	3
May 19, 2026	11.10	11.35	11.10	11.35	11.35	5.09%	1
May 18, 2026	10.95	10.95	10.65	10.80	10.80	-3.57%	2
May 15, 2026	11.15	11.20	11.15	11.20	11.20	-0.88%	3
May 14, 2026	11.35	11.40	11.15	11.30	11.30	-	3
May 13, 2026	11.30	11.30	11.30	11.30	11.30	-	-
May 12, 2026	11.30	11.30	11.30	11.30	11.30	0.89%	3
May 11, 2026	11.25	11.25	11.10	11.20	11.20	-0.88%	2
May 7, 2026	11.45	11.45	11.30	11.30	11.30	1.35%	4
May 6, 2026	10.70	11.20	10.70	11.15	11.15	4.21%	12
May 5, 2026	10.65	10.75	10.65	10.70	10.70	-0.47%	-
May 4, 2026	10.65	10.75	10.65	10.75	10.75	0.47%	2
Apr 30, 2026	10.70	10.70	10.45	10.70	10.70	-	3
Apr 29, 2026	10.65	10.70	10.65	10.70	10.70	2.88%	-
Apr 28, 2026	10.50	10.55	10.40	10.40	10.40	-1.42%	1
Apr 27, 2026	10.35	10.55	10.35	10.55	10.55	4.46%	1
Apr 24, 2026	10.25	10.25	10.00	10.10	10.10	-0.98%	1
Apr 23, 2026	10.05	10.20	10.00	10.20	10.20	1.49%	142
Apr 22, 2026	10.25	10.25	10.00	10.05	10.05	-0.50%	-
Apr 21, 2026	9.86	10.10	9.86	10.10	10.10	1.20%	1
Apr 20, 2026	9.96	9.98	9.90	9.98	9.98	-	1
Apr 17, 2026	9.68	9.98	9.68	9.98	9.98	-	-
Apr 16, 2026	10.00	10.00	9.98	9.98	9.98	2.67%	1
Apr 15, 2026	9.92	9.98	9.72	9.72	9.72	-1.02%	15
Apr 14, 2026	9.86	9.96	9.82	9.82	9.82	0.20%	-