LON:0DZH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	178.61	178.80	177.58	178.66	178.65	0.20%	19,562
Sep 21, 2026	177.38	178.30	177.38	178.30	178.30	1.09%	4,966
Sep 18, 2026	178.04	178.04	176.18	176.38	176.38	-0.80%	7,456
Sep 17, 2026	177.12	178.05	177.05	177.80	177.80	0.70%	28,844
Sep 16, 2026	176.15	176.65	176.15	176.56	176.56	0.52%	4,175
Sep 15, 2026	174.45	175.81	174.42	175.64	175.64	-0.64%	2,211
Sep 14, 2026	176.78	177.36	176.34	176.78	176.78	0.42%	803
Sep 11, 2026	175.68	176.30	175.68	176.04	176.04	0.50%	291
Sep 10, 2026	176.23	176.23	175.16	175.16	175.16	-0.51%	845
Sep 9, 2026	177.03	177.03	176.06	176.06	176.06	-1.68%	3,360
Sep 8, 2026	180.10	180.10	178.98	179.06	179.06	-2.00%	4,435
Sep 4, 2026	182.94	183.06	182.18	182.72	182.72	0.06%	3,914
Sep 3, 2026	184.00	184.00	182.44	182.62	182.62	0.05%	517
Sep 2, 2026	182.98	182.98	182.15	182.52	182.52	0.54%	2,511
Aug 31, 2026	182.83	182.83	181.54	181.54	181.54	-0.94%	1,223
Aug 28, 2026	183.78	183.78	183.18	183.26	183.26	0.13%	34,166
Aug 27, 2026	183.71	183.71	182.93	183.02	183.02	-1.38%	6,739
Aug 26, 2026	185.59	185.59	185.59	185.59	185.59	0.28%	250
Aug 25, 2026	184.27	185.06	184.20	185.06	185.06	0.82%	15,051
Aug 24, 2026	183.86	184.12	183.56	183.56	183.56	0.50%	443
Aug 21, 2026	181.91	182.68	181.91	182.66	182.66	0.08%	2,693
Aug 20, 2026	183.37	183.37	182.52	182.52	182.52	-0.29%	1,983
Aug 19, 2026	183.00	183.04	182.43	183.04	183.04	0.84%	2,145
Aug 18, 2026	181.63	181.70	181.52	181.52	181.52	-0.41%	336
Aug 17, 2026	182.82	183.10	182.23	182.26	182.26	-0.51%	12,793
Aug 14, 2026	184.29	184.29	182.84	183.20	183.20	-0.85%	1,797
Aug 13, 2026	184.47	184.88	184.47	184.78	184.78	0.35%	1,370
Aug 12, 2026	184.10	184.13	183.86	184.13	184.13	-1.29%	466
Aug 11, 2026	185.74	186.54	185.74	186.54	186.54	0.47%	535
Aug 10, 2026	185.80	185.93	185.60	185.66	185.66	-0.07%	2,717
Aug 7, 2026	185.52	185.79	185.52	185.79	185.79	0.23%	934
Aug 6, 2026	185.38	185.42	185.36	185.36	185.36	0.15%	455
Aug 5, 2026	184.72	185.09	184.08	185.09	185.09	1.10%	1,106
Aug 4, 2026	182.92	183.08	182.92	183.08	183.08	0.33%	25
Aug 3, 2026	182.62	182.62	182.40	182.48	182.48	-0.54%	926
Jul 31, 2026	184.57	184.57	183.47	183.47	183.47	0.04%	467
Jul 30, 2026	183.92	183.98	183.39	183.39	183.39	-0.17%	1,807
Jul 29, 2026	185.38	185.42	183.70	183.70	183.70	-0.63%	1,740
Jul 28, 2026	183.94	184.86	183.40	184.86	184.86	0.79%	255
Jul 27, 2026	182.97	183.40	182.97	183.40	183.40	0.97%	955
Jul 24, 2026	181.64	181.64	181.64	181.64	181.64	0.70%	20
Jul 23, 2026	179.56	180.39	179.56	180.39	180.39	-1.09%	105
Jul 22, 2026	181.54	183.32	181.50	182.37	182.37	0.22%	3,231
Jul 21, 2026	181.10	181.96	181.06	181.96	181.96	-0.10%	707
Jul 20, 2026	181.69	182.14	181.67	182.14	182.14	0.04%	2,065
Jul 17, 2026	181.31	182.06	180.98	182.06	182.06	0.52%	593
Jul 16, 2026	181.02	181.12	179.84	181.12	181.12	-0.33%	2,853
Jul 15, 2026	180.62	181.72	180.62	181.72	181.72	0.96%	1,223
Jul 14, 2026	179.89	179.99	179.89	179.99	179.99	-0.54%	1,200
Jul 13, 2026	181.38	181.56	180.96	180.96	180.96	-0.19%	95