LON:3DES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	16.68	16.78	16.68	16.68	-	1.96%	7,817
Sep 22, 2026	16.58	16.64	16.16	16.36	16.36	-0.24%	9,988
Sep 21, 2026	16.62	16.34	16.34	16.40	16.40	-3.30%	500
Sep 18, 2026	16.28	16.70	16.28	16.96	16.96	5.08%	815
Sep 17, 2026	16.12	16.26	16.08	16.14	16.14	-2.00%	442
Sep 16, 2026	16.64	16.74	16.74	16.47	16.47	-1.55%	110
Sep 15, 2026	17.16	16.74	16.74	16.73	16.73	-0.06%	450
Sep 14, 2026	16.70	16.78	16.70	16.74	16.74	1.64%	1,165
Sep 11, 2026	16.70	16.70	16.50	16.47	16.47	-1.91%	1,160
Sep 10, 2026	16.50	16.80	16.44	16.79	16.79	1.88%	989
Sep 9, 2026	16.06	16.48	16.02	16.48	16.48	5.10%	1,935
Sep 8, 2026	16.06	16.06	15.66	15.68	15.68	-0.13%	14,289
Sep 7, 2026	15.72	15.74	15.70	15.70	15.70	0.77%	7,456
Sep 4, 2026	15.64	15.64	15.58	15.58	15.58	-0.38%	262
Sep 3, 2026	15.98	15.98	15.66	15.64	15.64	-1.88%	6,415
Sep 2, 2026	15.92	16.16	15.82	15.94	15.94	1.27%	1,814
Sep 1, 2026	15.44	15.78	15.42	15.74	15.74	7.22%	1,333
Aug 28, 2026	14.86	14.80	14.68	14.68	14.68	-2.52%	1,553
Aug 27, 2026	15.08	15.12	15.06	15.06	15.06	-0.40%	213
Aug 26, 2026	15.26	15.22	15.04	15.12	15.12	-0.33%	504
Aug 25, 2026	15.34	15.32	15.20	15.17	15.17	-1.88%	3,530
Aug 24, 2026	15.50	15.70	15.42	15.46	15.46	0.13%	4,984
Aug 21, 2026	15.68	15.64	15.40	15.44	15.44	-1.40%	4,449
Aug 20, 2026	15.50	15.78	15.50	15.66	15.66	1.42%	1,504
Aug 19, 2026	15.36	15.46	15.38	15.44	15.44	0.26%	9,952
Aug 18, 2026	15.24	15.46	15.20	15.40	15.40	2.39%	1,589
Aug 17, 2026	14.88	15.02	14.88	15.04	15.04	0.94%	19,814
Aug 14, 2026	14.90	14.96	14.80	14.90	14.90	-1.78%	14,642
Aug 13, 2026	14.90	15.14	14.84	15.17	15.17	0.66%	7,904
Aug 12, 2026	14.98	15.04	14.76	15.07	15.07	0.60%	18,101
Aug 11, 2026	15.04	15.10	14.80	14.98	14.98	-0.40%	993
Aug 10, 2026	15.12	15.08	15.04	15.04	15.04	-0.07%	706
Aug 7, 2026	15.30	15.28	15.00	15.05	15.05	-2.15%	327
Aug 6, 2026	15.40	15.48	15.28	15.38	15.38	-0.19%	32,200
Aug 5, 2026	14.88	15.36	14.88	15.41	15.41	0.92%	11,265
Aug 4, 2026	15.48	15.44	15.28	15.27	15.27	-1.93%	8,318
Aug 3, 2026	15.94	15.84	15.50	15.57	15.57	-5.00%	12,043
Jul 31, 2026	16.30	16.52	15.92	16.39	16.39	-0.67%	39,914
Jul 30, 2026	16.94	16.94	16.40	16.50	16.50	-1.32%	8,880
Jul 29, 2026	16.60	16.74	16.52	16.72	16.72	0.54%	10,140
Jul 28, 2026	16.64	17.00	16.60	16.63	16.63	-0.78%	7,435
Jul 27, 2026	16.76	16.80	16.50	16.76	16.76	-4.01%	2,089
Jul 24, 2026	18.24	18.24	17.50	17.46	17.46	-4.59%	3,447
Jul 23, 2026	17.70	17.78	17.60	18.30	18.30	5.72%	331
Jul 22, 2026	17.74	17.72	17.16	17.31	17.31	-2.20%	11,986
Jul 21, 2026	18.02	18.04	17.88	17.70	17.70	-1.56%	990
Jul 20, 2026	18.28	18.06	17.92	17.98	17.98	-0.33%	429
Jul 17, 2026	18.32	18.30	18.28	18.04	18.04	0.45%	152
Jul 16, 2026	17.66	17.66	17.66	17.96	17.96	1.87%	7
Jul 15, 2026	17.70	17.94	17.70	17.63	17.63	1.56%	1,550