Dover Corporation (LON:0ICP)
London · Delayed Price · Currency is GBP · Price in USD 203.81
-6.25 (-2.98%)
Mar 12, 2026, 6:13 PM GMT
Dover Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 204.50 | 209.61 | 203.49 | 204.38 | 204.38 | -2.70% | 5 |
| Mar 11, 2026 | 210.20 | 213.94 | 207.86 | 210.06 | 210.06 | -1.14% | 3 |
| Mar 10, 2026 | 213.26 | 215.00 | 210.94 | 212.48 | 212.48 | 2.57% | 14 |
| Mar 9, 2026 | 205.00 | 207.16 | 202.50 | 207.16 | 207.16 | -0.80% | 107 |
| Mar 6, 2026 | 211.01 | 214.60 | 207.55 | 208.83 | 208.83 | -2.83% | 1,070 |
| Mar 5, 2026 | 221.67 | 221.67 | 214.04 | 214.91 | 214.91 | -2.58% | 911 |
| Mar 4, 2026 | 223.19 | 223.43 | 219.89 | 220.60 | 220.60 | -0.33% | 7 |
| Mar 3, 2026 | 221.27 | 223.98 | 217.12 | 221.34 | 221.34 | -1.76% | 197 |
| Mar 2, 2026 | 219.60 | 225.88 | 217.69 | 225.31 | 225.31 | 0.77% | 93 |
| Feb 27, 2026 | 226.52 | 227.09 | 222.45 | 223.58 | 223.58 | -1.08% | 116 |
| Feb 26, 2026 | 230.00 | 230.00 | 224.52 | 226.01 | 225.49 | -0.80% | 44 |
| Feb 25, 2026 | 231.50 | 233.34 | 224.03 | 227.84 | 227.32 | -1.31% | 1,319 |
| Feb 24, 2026 | 229.12 | 233.74 | 228.98 | 230.87 | 230.34 | - | 4 |
| Feb 23, 2026 | 239.97 | 239.97 | 228.98 | 230.88 | 230.35 | -0.87% | 7 |
| Feb 20, 2026 | 233.24 | 237.00 | 230.43 | 232.90 | 232.37 | 0.12% | 3 |
| Feb 19, 2026 | 230.23 | 232.95 | 230.23 | 232.61 | 232.08 | -0.08% | 355 |
| Feb 18, 2026 | 234.77 | 235.60 | 232.46 | 232.79 | 232.26 | -0.24% | 2 |
| Feb 17, 2026 | 231.40 | 233.50 | 227.81 | 233.34 | 232.80 | 0.54% | 60 |
| Feb 13, 2026 | 230.50 | 234.82 | 229.29 | 232.08 | 231.55 | 0.82% | 18 |
| Feb 12, 2026 | 233.07 | 238.99 | 230.19 | 230.19 | 229.66 | -1.05% | 108 |
| Feb 11, 2026 | 231.88 | 232.98 | 229.78 | 232.63 | 232.10 | 1.34% | 8 |
| Feb 10, 2026 | 227.01 | 229.55 | 224.00 | 229.55 | 229.02 | 2.21% | 32 |
| Feb 9, 2026 | 222.50 | 225.22 | 221.17 | 224.59 | 224.07 | 0.38% | 64 |
| Feb 6, 2026 | 217.45 | 224.17 | 216.03 | 223.75 | 223.24 | 2.27% | 629 |
| Feb 5, 2026 | 220.63 | 220.70 | 217.72 | 218.78 | 218.28 | 0.40% | 92 |
| Feb 4, 2026 | 212.00 | 217.97 | 209.97 | 217.91 | 217.41 | 4.05% | 89 |
| Feb 3, 2026 | 209.99 | 211.73 | 206.50 | 209.43 | 208.95 | 1.15% | 99 |
| Feb 2, 2026 | 201.32 | 208.10 | 198.00 | 207.05 | 206.57 | 2.83% | 54 |
| Jan 30, 2026 | 201.98 | 205.38 | 199.00 | 201.35 | 200.89 | 0.07% | 47 |
| Jan 29, 2026 | 206.00 | 208.54 | 199.78 | 201.20 | 200.74 | -2.82% | 275 |
| Jan 28, 2026 | 203.80 | 207.73 | 203.80 | 207.03 | 206.56 | -0.26% | 34 |
| Jan 27, 2026 | 206.10 | 209.56 | 206.10 | 207.58 | 207.10 | 0.48% | 7 |
| Jan 26, 2026 | 207.50 | 208.00 | 206.05 | 206.59 | 206.12 | -0.63% | 63 |
| Jan 23, 2026 | 208.62 | 208.62 | 207.91 | 207.91 | 207.43 | -1.00% | 10 |
| Jan 22, 2026 | 209.01 | 210.05 | 205.76 | 210.00 | 209.52 | 1.65% | 30 |
| Jan 21, 2026 | 203.14 | 206.60 | 202.13 | 206.60 | 206.13 | 2.71% | 164 |
| Jan 20, 2026 | 205.00 | 205.00 | 201.08 | 201.16 | 200.70 | -2.44% | 500 |
| Jan 16, 2026 | 206.71 | 206.84 | 206.19 | 206.19 | 205.72 | 0.43% | 2 |
| Jan 15, 2026 | 205.23 | 207.52 | 203.00 | 205.30 | 204.83 | 0.90% | 115 |
| Jan 14, 2026 | 203.58 | 205.28 | 203.47 | 203.47 | 203.00 | -0.39% | 54 |
| Jan 13, 2026 | 203.45 | 205.61 | 203.45 | 204.26 | 203.79 | 0.79% | 590 |
| Jan 12, 2026 | 200.30 | 203.18 | 200.30 | 202.66 | 202.20 | 0.64% | 115 |
| Jan 9, 2026 | 201.65 | 202.99 | 201.06 | 201.38 | 200.91 | 0.19% | 86 |
| Jan 8, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 200.54 | 0.36% | 758 |
| Jan 7, 2026 | 203.44 | 203.44 | 199.12 | 200.27 | 199.81 | -0.20% | 88 |
| Jan 6, 2026 | 200.66 | 202.93 | 200.66 | 200.67 | 200.21 | -1.20% | 210 |
| Jan 5, 2026 | 198.11 | 203.11 | 197.90 | 203.11 | 202.65 | 3.55% | 76 |
| Jan 2, 2026 | 195.33 | 196.33 | 194.63 | 196.15 | 195.70 | 0.10% | 13 |
| Dec 31, 2025 | 198.00 | 198.00 | 195.96 | 195.96 | 195.51 | -1.04% | 20 |
| Dec 30, 2025 | 198.13 | 198.15 | 198.03 | 198.03 | 197.57 | -0.45% | 226 |