LON:DEAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	59.81	59.83	59.68	59.51	59.51	0.67%	4,405
Sep 21, 2026	59.11	59.11	59.11	59.11	59.11	0.56%	-
Sep 18, 2026	58.78	58.78	58.78	58.78	58.78	-1.37%	6,796
Sep 17, 2026	59.44	59.44	59.44	59.60	59.60	0.08%	820
Sep 16, 2026	59.15	59.15	59.15	59.55	59.55	0.55%	165
Sep 15, 2026	59.36	59.36	59.36	59.22	59.22	0.30%	194
Sep 14, 2026	59.91	59.13	59.13	59.04	59.04	-2.55%	434
Sep 11, 2026	60.58	60.58	60.48	60.59	60.59	-0.02%	1,302
Sep 10, 2026	61.51	61.90	60.73	60.60	60.60	-1.29%	1,715
Sep 9, 2026	61.40	61.40	61.40	61.40	61.40	-1.63%	-
Sep 8, 2026	62.39	62.46	62.39	62.41	62.41	0.48%	750
Sep 7, 2026	62.11	62.11	62.11	62.11	62.11	0.14%	59
Sep 4, 2026	62.03	62.03	62.03	62.03	62.03	0.28%	159
Sep 3, 2026	61.39	61.40	61.39	61.85	61.85	1.17%	2,126
Sep 2, 2026	60.85	61.17	60.85	61.14	61.14	-0.46%	11
Sep 1, 2026	62.86	62.86	62.51	61.42	61.42	-2.79%	4,229
Aug 28, 2026	63.67	63.80	63.67	63.18	63.18	-0.12%	427
Aug 27, 2026	63.15	63.25	63.25	63.25	63.25	1.31%	1,262
Aug 26, 2026	62.43	62.43	62.43	62.43	62.43	0.60%	6,779
Aug 25, 2026	62.06	62.06	62.06	62.06	62.06	0.68%	209
Aug 24, 2026	61.74	61.75	61.64	61.64	61.64	-0.10%	5,095
Aug 21, 2026	61.70	61.70	61.70	61.70	61.70	0.96%	152
Aug 20, 2026	61.46	61.47	61.46	61.12	61.12	-0.16%	1,994
Aug 19, 2026	61.22	61.22	61.22	61.22	61.22	0.58%	-
Aug 18, 2026	60.87	60.87	60.87	60.87	60.87	-1.54%	49
Aug 17, 2026	62.25	62.13	62.13	61.82	61.82	-0.31%	101,697
Aug 14, 2026	62.01	62.01	62.01	62.01	62.01	1.15%	-
Aug 13, 2026	61.45	61.42	61.42	61.30	61.30	-0.33%	6
Aug 12, 2026	61.59	61.59	61.59	61.51	61.51	0.33%	1,713
Aug 11, 2026	61.49	61.49	61.38	61.31	61.31	-0.37%	2,319
Aug 10, 2026	61.56	61.56	61.56	61.53	61.53	-0.49%	41
Aug 7, 2026	61.77	61.77	61.77	61.84	61.84	0.32%	115
Aug 6, 2026	61.73	61.73	61.63	61.64	61.64	-0.05%	3
Aug 5, 2026	61.67	61.67	61.67	61.67	61.67	-0.25%	2,717
Aug 4, 2026	61.66	61.85	61.66	61.83	61.83	0.28%	193
Aug 3, 2026	61.65	61.65	61.65	61.65	61.65	1.51%	7,532
Jul 31, 2026	60.89	60.89	60.75	60.73	60.73	-0.90%	100,000
Jul 30, 2026	61.37	61.42	61.28	61.28	61.28	1.36%	1,075
Jul 29, 2026	60.46	60.46	60.46	60.46	60.46	-0.63%	2,378
Jul 28, 2026	60.47	60.47	60.47	60.85	60.85	0.90%	1
Jul 27, 2026	61.11	61.11	61.11	60.30	60.30	0.57%	19
Jul 24, 2026	59.79	59.96	59.79	59.96	59.96	1.23%	757,027
Jul 23, 2026	59.41	60.07	59.41	59.23	59.23	-1.70%	168
Jul 22, 2026	60.17	60.17	60.17	60.26	60.26	0.73%	1,757
Jul 21, 2026	59.45	59.61	59.45	59.82	59.82	0.45%	-
Jul 20, 2026	60.10	60.25	59.93	59.55	59.55	-0.87%	2,084
Jul 17, 2026	59.90	59.90	59.90	60.08	60.08	-0.41%	16
Jul 16, 2026	60.40	60.40	60.40	60.33	60.33	-0.30%	-
Jul 15, 2026	60.51	60.51	60.51	60.51	60.51	-0.14%	688
Jul 14, 2026	60.57	60.63	59.24	60.59	60.59	0.92%	3,925