Skip to main content
logo
Dovre Group Plc (LON:0JCD)
London flag London · Delayed Price · Currency is GBP · Price in EUR
0.0706
-0.0013 (-1.81%)
At close: Dec 30, 2025

Dovre Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20250.070.070.070.070.07-1.81%43,048
Dec 29, 20250.070.070.070.070.070.14%48,875
Dec 23, 20250.070.070.070.070.07-4.77%32,165
Dec 22, 20250.070.080.070.080.08-12.12%69,567
Dec 1, 20250.090.090.090.090.09-4.03%35,804
Nov 28, 20250.090.090.090.090.096.43%49,454
Nov 27, 20250.080.080.080.080.085.00%200
Nov 26, 20250.080.080.080.080.08-1.96%6,622
Nov 25, 20250.080.080.080.080.080.25%6,310
Nov 24, 20250.080.080.080.080.08-1.21%16,279
Nov 21, 20250.080.080.080.080.08-2.25%35,292
Nov 20, 20250.080.090.080.080.083.31%6,046
Nov 19, 20250.080.080.080.080.08-1.33%8,431
Nov 18, 20250.080.080.080.080.08-3.73%4,500
Nov 17, 20250.090.090.080.090.093.49%28,400
Nov 14, 20250.090.090.080.080.08-2.81%21,571
Nov 13, 20250.080.090.080.090.0924.49%146,828
Nov 12, 20250.070.070.070.070.07-4.32%50,513
Nov 11, 20250.070.070.070.070.07-0.42%10,250
Nov 10, 20250.070.070.070.070.07-0.28%1,510
Nov 7, 20250.070.070.070.070.07-5.00%5,300
Nov 6, 20250.070.080.070.080.082.43%60,540
Nov 5, 20250.070.070.070.070.071.37%3,415
Nov 4, 20250.070.070.070.070.07-4.44%19,528
Oct 29, 20250.080.080.080.080.08-3.53%29,196
Oct 28, 20250.080.080.080.080.080.25%7,827
Oct 27, 20250.080.080.080.080.081.54%3,616
Oct 24, 20250.080.080.080.080.08-1.27%5,978
Oct 23, 20250.080.080.080.080.08-18,711
Oct 22, 20250.080.080.080.080.08-1.62%8,240
Oct 21, 20250.080.080.080.080.082.42%3,610
Oct 20, 20250.080.080.080.080.08-0.76%14,875
Oct 17, 20250.080.080.080.080.08-4.01%6,910
Oct 16, 20250.080.080.080.080.085.51%1,250
Oct 15, 20250.080.080.080.080.08-1.27%16,210
Oct 14, 20250.080.080.080.080.08-1.74%30,850
Oct 9, 20250.150.150.070.080.08-47.79%172,438
Oct 6, 20250.150.150.150.150.15-0.65%20,000
Oct 3, 20250.160.160.160.160.16-1.77%500
Oct 1, 20250.160.160.160.160.16-1.87%409
Sep 30, 20250.160.160.160.160.161.45%15,386
Sep 29, 20250.160.160.160.160.16-0.31%4,086
Sep 26, 20250.160.160.160.160.160.13%4,180
Sep 25, 20250.160.160.160.160.16-0.75%2,762
Sep 24, 20250.160.160.160.160.16-1.42%12,094
Sep 23, 20250.160.160.160.160.16-0.61%13,445
Sep 22, 20250.170.170.160.160.16-1.03%11,470
Sep 19, 20250.170.170.160.170.170.61%958
Sep 18, 20250.160.160.160.160.160.92%13,750
Sep 17, 20250.170.170.160.160.160.93%6,334