LON:0DOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	10.10	10.15	10.10	10.15	10.15	-0.98%	7
Aug 11, 2026	10.25	10.25	10.25	10.25	10.25	0.99%	2
Aug 10, 2026	10.15	10.20	10.15	10.15	10.15	-0.98%	1
Aug 7, 2026	10.10	10.25	10.10	10.25	10.25	0.99%	96
Aug 6, 2026	10.25	10.25	10.10	10.15	10.15	-	6
Aug 5, 2026	10.10	10.25	10.10	10.15	10.15	-0.49%	94
Aug 4, 2026	10.30	10.40	10.20	10.20	10.20	-1.45%	108
Aug 3, 2026	10.65	10.75	10.25	10.35	10.35	-2.82%	143
Jul 31, 2026	10.70	10.70	10.65	10.65	10.65	0.47%	105
Jul 30, 2026	10.70	10.70	10.60	10.60	10.60	-2.30%	36
Jul 29, 2026	10.80	10.85	10.55	10.85	10.85	-0.46%	274
Jul 28, 2026	11.05	11.05	10.90	10.90	10.90	-4.39%	134
Jul 27, 2026	10.90	11.40	10.85	11.40	11.40	-0.44%	133
Jul 24, 2026	11.65	11.80	11.20	11.45	11.45	-2.14%	70
Jul 23, 2026	12.10	12.30	11.70	11.70	11.70	-4.49%	2,158
Jul 22, 2026	12.60	12.80	12.20	12.25	12.25	-7.13%	1,484
Jul 21, 2026	14.25	14.25	13.95	14.00	13.19	-1.75%	25
Jul 20, 2026	14.30	14.30	14.00	14.25	13.43	1.79%	10
Jul 17, 2026	14.30	14.30	14.00	14.00	13.19	-2.10%	23
Jul 16, 2026	14.05	14.30	14.05	14.30	13.47	1.06%	21
Jul 15, 2026	14.15	14.15	14.15	14.15	13.33	0.35%	5
Jul 14, 2026	14.10	14.20	14.10	14.10	13.28	-1.40%	590
Jul 13, 2026	14.25	14.30	14.25	14.30	13.47	-0.35%	4
Jul 10, 2026	14.30	14.35	14.30	14.35	13.52	0.70%	4
Jul 9, 2026	14.30	14.30	14.20	14.25	13.43	-1.38%	786
Jul 8, 2026	14.30	14.45	14.30	14.45	13.61	-1.37%	4
Jul 7, 2026	14.80	14.80	14.65	14.65	13.80	0.34%	4
Jul 6, 2026	14.60	14.70	14.50	14.60	13.76	1.39%	48
Jul 3, 2026	14.05	14.40	14.05	14.40	13.57	3.23%	4
Jul 2, 2026	13.95	13.95	13.85	13.95	13.14	-	3
Jul 1, 2026	13.80	13.95	13.75	13.95	13.14	-	8
Jun 30, 2026	13.65	14.00	13.65	13.95	13.14	2.20%	8
Jun 29, 2026	13.75	13.80	13.65	13.65	12.86	-0.36%	5
Jun 26, 2026	13.60	13.80	13.60	13.70	12.91	0.37%	17
Jun 25, 2026	13.85	13.85	13.65	13.65	12.86	0.37%	5
Jun 24, 2026	13.70	13.70	13.60	13.60	12.81	-1.09%	3
Jun 23, 2026	13.75	13.75	13.75	13.75	12.95	0.73%	2
Jun 22, 2026	13.35	13.70	13.35	13.65	12.86	2.25%	8
Jun 19, 2026	13.15	13.35	13.15	13.35	12.58	2.69%	1
Jun 18, 2026	13.10	13.10	12.95	13.00	12.25	-1.14%	5
Jun 17, 2026	13.10	13.20	13.10	13.15	12.39	0.38%	5
Jun 16, 2026	13.15	13.15	13.00	13.10	12.34	1.16%	5
Jun 15, 2026	12.60	13.05	12.35	12.95	12.20	1.97%	8
Jun 12, 2026	12.70	12.70	12.65	12.70	11.97	-	5
Jun 11, 2026	12.85	12.85	12.65	12.70	11.97	-1.17%	8
Jun 10, 2026	12.80	12.85	12.80	12.85	12.11	1.58%	1
Jun 9, 2026	12.70	12.70	12.60	12.65	11.92	-	2
Jun 8, 2026	12.45	12.65	12.45	12.65	11.92	4.55%	3
Jun 5, 2026	12.00	12.10	12.00	12.10	11.40	1.26%	1
Jun 4, 2026	11.95	11.95	11.95	11.95	11.26	0.42%	1