DNB Bank ASA (LON:0O84)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 313.70
+2.77 (0.89%)
Oct 22, 2026, 3:26 PM BST
LON:0O84 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 314.00 | 315.50 | 310.40 | 313.70 | 313.70 | 0.89% | 430,808 |
| Oct 21, 2026 | 312.80 | 314.70 | 308.30 | 310.93 | 310.93 | 1.84% | 197,493 |
| Oct 20, 2026 | 305.30 | 306.65 | 304.15 | 305.30 | 305.30 | -0.29% | 203,792 |
| Oct 19, 2026 | 305.00 | 306.20 | 303.95 | 306.20 | 306.20 | 0.16% | 60,142 |
| Oct 16, 2026 | 305.80 | 307.50 | 305.70 | 305.70 | 305.70 | 0.23% | 212,766 |
| Oct 15, 2026 | 306.40 | 307.50 | 304.05 | 305.00 | 305.00 | -0.93% | 130,370 |
| Oct 14, 2026 | 305.75 | 308.50 | 305.75 | 307.85 | 307.85 | 0.18% | 40,730 |
| Oct 13, 2026 | 305.00 | 309.00 | 305.00 | 307.30 | 307.30 | 1.09% | 31,150 |
| Oct 12, 2026 | 305.20 | 305.50 | 302.90 | 304.00 | 304.00 | 0.53% | 484,503 |
| Oct 9, 2026 | 302.55 | 303.15 | 301.30 | 302.40 | 302.40 | -0.62% | 440,208 |
| Oct 8, 2026 | 305.75 | 305.75 | 302.20 | 304.30 | 304.30 | -1.04% | 324,417 |
| Oct 7, 2026 | 310.75 | 311.05 | 306.90 | 307.50 | 307.50 | -1.22% | 96,167 |
| Oct 6, 2026 | 310.00 | 314.00 | 309.00 | 311.30 | 311.30 | 0.84% | 195,477 |
| Oct 5, 2026 | 308.65 | 309.30 | 306.10 | 308.70 | 308.70 | -0.10% | 99,679 |
| Oct 2, 2026 | 310.00 | 310.50 | 306.20 | 309.00 | 309.00 | -0.06% | 58,857 |
| Oct 1, 2026 | 313.50 | 315.80 | 309.20 | 309.20 | 309.20 | -2.09% | 136,672 |
| Sep 30, 2026 | 320.30 | 321.05 | 315.80 | 315.80 | 315.80 | -1.28% | 84,376 |
| Sep 29, 2026 | 324.30 | 324.30 | 319.90 | 319.90 | 319.90 | -0.91% | 89,797 |
| Sep 28, 2026 | 321.10 | 325.10 | 321.10 | 322.85 | 322.85 | 1.81% | 148,613 |
| Sep 25, 2026 | 317.05 | 318.15 | 316.35 | 317.10 | 317.10 | 0.99% | 17,049 |
| Sep 24, 2026 | 313.70 | 316.80 | 313.00 | 314.00 | 314.00 | -0.13% | 448,829 |
| Sep 23, 2026 | 319.50 | 319.50 | 314.40 | 314.40 | 314.40 | -1.13% | 509,573 |
| Sep 22, 2026 | 318.70 | 320.18 | 318.00 | 318.00 | 318.00 | 0.16% | 30,478 |
| Sep 21, 2026 | 316.90 | 319.45 | 316.80 | 317.50 | 317.50 | 0.54% | 37,116 |
| Sep 18, 2026 | 317.65 | 317.90 | 313.35 | 315.80 | 315.80 | -0.61% | 325,330 |
| Sep 17, 2026 | 315.50 | 318.60 | 315.40 | 317.74 | 317.74 | 1.13% | 133,374 |
| Sep 16, 2026 | 315.50 | 315.60 | 313.30 | 314.19 | 314.18 | 0.75% | 24,415 |
| Sep 15, 2026 | 311.50 | 314.80 | 309.30 | 311.85 | 311.85 | -1.37% | 573,452 |
| Sep 14, 2026 | 315.80 | 318.50 | 312.70 | 316.20 | 316.20 | -0.29% | 718,222 |
| Sep 11, 2026 | 318.60 | 319.50 | 316.00 | 317.11 | 317.11 | -0.49% | 385,891 |
| Sep 10, 2026 | 314.50 | 319.50 | 314.10 | 318.68 | 318.68 | 0.81% | 435,200 |
| Sep 9, 2026 | 317.50 | 318.90 | 314.90 | 316.11 | 316.11 | -1.22% | 70,416 |
| Sep 8, 2026 | 320.50 | 321.00 | 319.60 | 320.02 | 320.02 | -0.29% | 69,895 |
| Sep 7, 2026 | 319.30 | 321.70 | 318.70 | 320.96 | 320.96 | 0.51% | 959,315 |
| Sep 4, 2026 | 318.90 | 320.60 | 318.00 | 319.34 | 319.34 | -0.55% | 91,502 |
| Sep 3, 2026 | 319.90 | 321.65 | 318.90 | 321.10 | 321.10 | 0.53% | 260,504 |
| Sep 2, 2026 | 319.10 | 321.20 | 317.80 | 319.41 | 319.41 | 0.19% | 69,948 |
| Sep 1, 2026 | 320.50 | 322.00 | 315.95 | 318.80 | 318.80 | -0.06% | 972,658 |
| Aug 31, 2026 | 316.00 | 319.00 | 315.90 | 319.00 | 319.00 | 0.98% | 1,195,888 |
| Aug 28, 2026 | 314.70 | 315.91 | 313.30 | 315.91 | 315.91 | 0.58% | 82,496 |
| Aug 27, 2026 | 313.00 | 315.10 | 312.85 | 314.08 | 314.08 | 0.07% | 84,803 |
| Aug 26, 2026 | 314.30 | 315.00 | 313.50 | 313.86 | 313.86 | -0.52% | 1,072,076 |
| Aug 25, 2026 | 314.60 | 316.40 | 314.20 | 315.49 | 315.49 | 0.67% | 142,935 |
| Aug 24, 2026 | 311.75 | 314.20 | 309.00 | 313.40 | 313.40 | 0.41% | 356,908 |
| Aug 21, 2026 | 310.90 | 313.20 | 309.90 | 312.11 | 312.11 | 1.28% | 145,974 |
| Aug 20, 2026 | 308.20 | 309.20 | 307.30 | 308.15 | 308.15 | -0.28% | 293,712 |
| Aug 19, 2026 | 312.60 | 313.00 | 308.60 | 309.02 | 309.02 | -1.40% | 1,033,700 |
| Aug 18, 2026 | 316.50 | 316.50 | 313.05 | 313.40 | 313.40 | -0.87% | 137,031 |
| Aug 17, 2026 | 313.20 | 317.35 | 313.10 | 316.14 | 316.14 | 1.14% | 446,166 |
| Aug 14, 2026 | 312.00 | 313.50 | 310.80 | 312.59 | 312.59 | -0.34% | 437,955 |