LON:DAPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	15.43	15.46	15.07	15.17	-	-0.72%	25,512
Sep 22, 2026	14.92	15.35	14.75	15.28	15.28	0.46%	13,132
Sep 21, 2026	14.91	15.40	14.80	15.21	15.21	5.89%	39,491
Sep 18, 2026	13.81	14.36	13.73	14.36	14.36	6.81%	9,638
Sep 17, 2026	13.35	13.70	13.35	13.44	13.44	1.26%	65,047
Sep 16, 2026	13.21	13.35	13.16	13.28	13.28	-1.67%	6,287
Sep 15, 2026	13.73	13.81	13.23	13.50	13.50	-3.18%	26,179
Sep 14, 2026	13.76	13.98	13.58	13.95	13.95	-2.86%	9,228
Sep 11, 2026	13.80	14.43	13.67	14.36	14.36	3.24%	13,682
Sep 10, 2026	14.12	14.16	13.67	13.91	13.91	-2.11%	17,045
Sep 9, 2026	14.57	14.71	14.17	14.21	14.21	-2.47%	11,295
Sep 8, 2026	14.29	14.57	14.14	14.57	14.57	2.52%	47,617
Sep 7, 2026	14.46	14.52	14.21	14.21	14.21	-0.71%	14,740
Sep 4, 2026	14.46	14.47	14.04	14.31	14.31	-0.10%	198,176
Sep 3, 2026	13.30	14.32	13.15	14.32	14.32	9.83%	19,581
Sep 2, 2026	13.07	13.15	12.75	13.04	13.04	-2.48%	13,794
Sep 1, 2026	13.71	13.81	13.13	13.37	13.37	-3.48%	13,311
Aug 28, 2026	14.35	14.35	13.73	13.86	13.86	-3.74%	20,712
Aug 27, 2026	13.97	14.62	13.90	14.39	14.39	3.92%	41,946
Aug 26, 2026	14.10	14.22	13.80	13.85	13.85	-1.81%	39,079
Aug 25, 2026	13.87	14.12	13.60	14.11	14.11	0.90%	158,189
Aug 24, 2026	13.58	13.98	13.50	13.98	13.98	2.40%	26,541
Aug 21, 2026	13.78	14.28	13.55	13.65	13.65	3.01%	31,446
Aug 20, 2026	13.18	13.44	13.05	13.25	13.25	3.55%	56,179
Aug 19, 2026	12.17	12.80	12.07	12.80	12.80	3.34%	16,828
Aug 18, 2026	12.71	12.70	12.31	12.39	12.39	-2.20%	5,274
Aug 17, 2026	12.57	12.65	12.54	12.66	12.66	3.52%	6,781
Aug 14, 2026	12.50	12.55	12.25	12.23	12.23	-2.57%	7,289
Aug 13, 2026	12.48	12.80	12.42	12.56	12.56	1.75%	26,248
Aug 12, 2026	12.39	12.80	12.29	12.34	12.34	0.70%	138,672
Aug 11, 2026	12.15	12.49	12.15	12.25	12.25	1.93%	8,868
Aug 10, 2026	12.52	12.63	12.02	12.02	12.02	-3.53%	10,150
Aug 7, 2026	12.41	12.72	12.20	12.46	12.46	-1.65%	91,038
Aug 6, 2026	12.53	12.72	12.24	12.67	12.67	-0.31%	20,303
Aug 5, 2026	13.05	13.08	12.70	12.71	12.71	-2.22%	13,283
Aug 4, 2026	12.92	13.09	12.75	13.00	13.00	1.57%	20,714
Aug 3, 2026	12.70	12.87	12.07	12.80	12.80	4.55%	55,145
Jul 31, 2026	12.90	13.05	12.14	12.24	12.24	-3.20%	24,004
Jul 30, 2026	11.59	12.79	11.50	12.65	12.65	7.20%	60,712
Jul 29, 2026	12.52	12.60	11.80	11.80	11.80	-5.84%	13,346
Jul 28, 2026	12.54	12.80	12.00	12.53	12.53	-0.47%	24,621
Jul 27, 2026	13.01	13.40	12.59	12.59	12.59	-3.56%	12,344
Jul 24, 2026	13.30	13.43	12.74	13.05	13.05	-1.02%	49,851
Jul 23, 2026	13.46	13.76	13.15	13.19	13.19	-3.65%	42,956
Jul 22, 2026	13.42	13.71	13.26	13.69	13.69	0.01%	24,503
Jul 21, 2026	13.07	13.57	13.07	13.69	13.69	7.52%	21,597
Jul 20, 2026	11.95	12.73	11.95	12.73	12.73	7.41%	30,796
Jul 17, 2026	12.13	12.13	11.59	11.85	11.85	-5.26%	65,281
Jul 16, 2026	13.01	13.11	12.40	12.51	12.51	-3.14%	22,044
Jul 15, 2026	12.90	13.00	12.75	12.91	12.91	0.41%	7,412