LON:DEMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	39.21	39.21	39.16	39.16	-	-0.67%	2,731
Sep 22, 2026	39.57	39.57	39.13	39.43	39.43	-	3
Sep 21, 2026	39.40	39.43	39.40	39.43	39.43	1.93%	890
Sep 18, 2026	38.83	38.83	38.53	38.68	38.68	-0.28%	701
Sep 17, 2026	38.58	38.96	38.50	38.79	38.79	0.27%	53
Sep 16, 2026	38.48	38.64	38.64	38.69	38.69	0.81%	26
Sep 15, 2026	38.43	38.46	38.26	38.38	38.38	-0.70%	706
Sep 14, 2026	38.70	38.88	38.44	38.65	38.65	-1.08%	1,327
Sep 11, 2026	39.12	39.12	38.75	39.07	39.07	0.50%	170
Sep 10, 2026	39.45	39.17	38.71	38.87	38.87	-0.46%	157
Sep 9, 2026	39.81	39.46	39.05	39.05	39.05	-0.45%	8
Sep 8, 2026	39.13	39.14	39.13	39.23	39.23	-0.08%	11
Sep 7, 2026	39.54	39.54	39.19	39.26	39.26	-0.09%	842
Sep 4, 2026	39.05	39.44	38.89	39.29	39.29	1.15%	1,633
Sep 3, 2026	38.79	38.81	38.58	38.85	38.85	0.48%	280
Sep 2, 2026	38.57	38.49	38.45	38.66	38.66	-0.19%	59
Sep 1, 2026	38.36	39.06	38.77	38.74	38.74	1.39%	4,292
Aug 28, 2026	38.43	38.43	38.10	38.21	38.21	0.30%	7
Aug 27, 2026	38.12	38.20	38.12	38.09	38.09	-0.29%	160
Aug 26, 2026	38.39	38.39	38.39	38.20	38.20	0.51%	193
Aug 25, 2026	38.14	38.14	38.08	38.01	38.01	0.09%	317
Aug 24, 2026	37.92	38.13	37.70	37.97	37.97	0.20%	742
Aug 21, 2026	37.96	37.96	37.90	37.90	37.90	0.82%	45
Aug 20, 2026	37.63	37.63	37.63	37.59	37.59	-0.42%	257
Aug 19, 2026	37.75	37.75	37.75	37.75	37.75	1.44%	1
Aug 18, 2026	37.61	37.61	37.60	37.21	37.21	-1.65%	4
Aug 17, 2026	37.75	37.79	37.79	37.84	37.84	0.48%	95
Aug 14, 2026	37.91	37.91	37.91	37.66	37.66	-0.32%	5
Aug 13, 2026	37.89	37.89	37.89	37.78	37.78	0.24%	5,001
Aug 12, 2026	37.62	37.77	37.62	37.69	37.69	0.51%	9,761
Aug 11, 2026	37.57	37.69	37.69	37.50	37.50	-0.31%	2,801
Aug 10, 2026	37.89	37.72	37.70	37.61	37.61	0.21%	5,884
Aug 7, 2026	37.44	37.44	37.27	37.53	37.53	-	8
Aug 6, 2026	37.36	37.36	37.36	37.53	37.53	-0.19%	3
Aug 5, 2026	37.26	37.60	37.26	37.60	37.60	0.37%	38
Aug 4, 2026	37.46	37.46	37.46	37.46	37.46	1.52%	813
Aug 3, 2026	37.49	37.10	36.97	36.90	36.90	0.53%	905
Jul 31, 2026	37.01	37.20	36.52	36.71	36.71	0.14%	6,809
Jul 30, 2026	36.09	36.47	36.03	36.66	36.66	2.26%	149
Jul 29, 2026	36.18	35.95	35.95	35.85	35.85	-1.29%	761
Jul 28, 2026	36.19	36.39	36.01	36.32	36.32	-0.14%	10,945
Jul 27, 2026	37.01	37.01	37.01	36.37	36.37	-0.90%	11
Jul 24, 2026	36.75	36.90	36.51	36.70	36.70	0.47%	9,337
Jul 23, 2026	36.77	37.42	36.77	36.53	36.53	-0.91%	829
Jul 22, 2026	36.78	36.78	36.78	36.86	36.86	0.77%	6
Jul 21, 2026	36.68	36.86	36.64	36.58	36.58	0.95%	1,663
Jul 20, 2026	36.16	36.16	36.16	36.24	36.24	0.03%	34
Jul 17, 2026	36.50	36.50	36.50	36.23	36.23	-1.04%	3,255
Jul 16, 2026	37.13	37.13	36.51	36.61	36.61	-0.87%	9,062
Jul 15, 2026	37.07	37.12	36.91	36.93	36.93	-0.01%	4,449