Dover Corporation (LON:0ICP)
London · Delayed Price · Currency is GBP · Price in USD 192.99
+2.72 (1.43%)
Sep 4, 2026, 5:12 PM GMT
LON:0ICP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 194.00 | 194.00 | 188.61 | 191.75 | 191.75 | 0.78% | 16 |
| Sep 3, 2026 | 188.90 | 193.29 | 187.80 | 190.27 | 190.27 | 0.13% | 84 |
| Sep 2, 2026 | 191.25 | 195.00 | 187.95 | 190.03 | 190.03 | -0.22% | 175 |
| Sep 1, 2026 | 190.24 | 195.96 | 189.52 | 190.45 | 190.45 | -2.30% | 79 |
| Aug 31, 2026 | 199.06 | 200.66 | 193.49 | 194.94 | 194.94 | -1.56% | 16 |
| Aug 28, 2026 | 201.05 | 204.02 | 197.53 | 198.56 | 198.04 | -2.63% | 38 |
| Aug 27, 2026 | 205.00 | 206.94 | 202.32 | 203.92 | 203.38 | -0.31% | 415 |
| Aug 26, 2026 | 204.81 | 206.28 | 200.47 | 204.56 | 204.02 | 1.82% | 3 |
| Aug 25, 2026 | 204.91 | 207.05 | 200.90 | 200.90 | 200.37 | -1.20% | 22 |
| Aug 24, 2026 | 200.41 | 205.00 | 200.41 | 203.34 | 202.80 | 1.10% | 789 |
| Aug 21, 2026 | 205.00 | 205.00 | 199.49 | 201.14 | 200.60 | -0.52% | 79 |
| Aug 20, 2026 | 201.00 | 203.95 | 197.81 | 202.19 | 201.66 | -0.08% | 20 |
| Aug 19, 2026 | 208.90 | 208.90 | 201.25 | 202.36 | 201.82 | -0.94% | 12 |
| Aug 18, 2026 | 203.82 | 207.75 | 198.00 | 204.29 | 203.75 | -0.68% | 63 |
| Aug 17, 2026 | 205.89 | 208.72 | 200.71 | 205.69 | 205.15 | -0.96% | 28 |
| Aug 14, 2026 | 205.67 | 208.37 | 205.50 | 207.69 | 207.14 | 0.35% | 224 |
| Aug 13, 2026 | 208.92 | 210.00 | 204.87 | 206.96 | 206.41 | -0.36% | 132 |
| Aug 12, 2026 | 208.45 | 210.21 | 205.80 | 207.70 | 207.15 | -0.74% | 45 |
| Aug 11, 2026 | 211.45 | 214.50 | 208.86 | 209.24 | 208.69 | -0.50% | 351 |
| Aug 10, 2026 | 215.20 | 215.20 | 205.86 | 210.30 | 209.74 | -0.94% | 70 |
| Aug 7, 2026 | 212.98 | 213.67 | 205.76 | 212.29 | 211.73 | 0.53% | 64 |
| Aug 6, 2026 | 211.55 | 215.20 | 208.30 | 211.17 | 210.61 | -0.32% | 35 |
| Aug 5, 2026 | 211.39 | 213.27 | 209.93 | 211.84 | 211.28 | 0.91% | 99 |
| Aug 4, 2026 | 199.56 | 209.99 | 199.56 | 209.94 | 209.38 | 2.18% | 61 |
| Aug 3, 2026 | 205.85 | 207.00 | 203.79 | 205.46 | 204.92 | 0.37% | 111 |
| Jul 31, 2026 | 207.34 | 207.34 | 203.17 | 204.71 | 204.17 | 1.23% | 15 |
| Jul 30, 2026 | 199.87 | 203.99 | 191.55 | 202.23 | 201.70 | 1.44% | 40 |
| Jul 29, 2026 | 204.26 | 204.26 | 198.00 | 199.37 | 198.84 | -1.91% | 113 |
| Jul 28, 2026 | 203.99 | 206.85 | 201.98 | 203.25 | 202.71 | -0.29% | 50 |
| Jul 27, 2026 | 206.00 | 206.00 | 200.00 | 203.84 | 203.30 | 0.33% | 56 |
| Jul 24, 2026 | 199.00 | 204.76 | 199.00 | 203.17 | 202.63 | 2.26% | 125 |
| Jul 23, 2026 | 218.00 | 218.00 | 193.05 | 198.68 | 198.15 | -7.28% | 837 |
| Jul 22, 2026 | 218.04 | 218.04 | 210.41 | 214.27 | 213.70 | 0.49% | 6 |
| Jul 21, 2026 | 212.21 | 215.12 | 208.58 | 213.22 | 212.66 | 1.34% | 8 |
| Jul 20, 2026 | 214.18 | 217.76 | 209.50 | 210.41 | 209.85 | -1.82% | 51 |
| Jul 17, 2026 | 217.50 | 218.56 | 213.35 | 214.32 | 213.75 | -0.79% | 180 |
| Jul 16, 2026 | 213.04 | 218.42 | 212.04 | 216.03 | 215.46 | 1.76% | 13 |
| Jul 15, 2026 | 215.21 | 218.00 | 209.23 | 212.29 | 211.73 | -0.72% | 52 |
| Jul 14, 2026 | 215.54 | 218.00 | 213.52 | 213.82 | 213.25 | -0.38% | 15 |
| Jul 13, 2026 | 216.28 | 223.03 | 213.90 | 214.63 | 214.06 | -0.90% | 46 |
| Jul 10, 2026 | 212.81 | 217.12 | 208.48 | 216.59 | 216.02 | 1.49% | 42 |
| Jul 9, 2026 | 208.50 | 217.62 | 208.50 | 213.40 | 212.84 | 1.15% | 163 |
| Jul 8, 2026 | 211.94 | 216.14 | 209.30 | 210.97 | 210.41 | -1.45% | 74 |
| Jul 7, 2026 | 216.45 | 219.00 | 210.00 | 214.08 | 213.51 | -0.33% | 6,317 |
| Jul 6, 2026 | 211.58 | 217.74 | 210.84 | 214.79 | 214.22 | 1.15% | 2,379 |
| Jul 2, 2026 | 217.17 | 219.72 | 212.15 | 212.34 | 211.78 | -2.76% | 30 |
| Jul 1, 2026 | 225.00 | 228.12 | 218.37 | 218.37 | 217.79 | -2.98% | 177 |
| Jun 30, 2026 | 226.22 | 229.14 | 223.28 | 225.08 | 224.48 | 0.24% | 8 |
| Jun 29, 2026 | 228.41 | 232.00 | 222.01 | 224.55 | 223.96 | -1.14% | 186 |
| Jun 26, 2026 | 231.00 | 237.40 | 223.68 | 227.15 | 226.55 | -1.20% | 30 |