LON:DGED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	78.71	80.94	78.71	80.18	80.18	1.83%	2,531
Jun 4, 2026	78.67	80.35	78.67	78.74	78.74	-0.44%	3,981
Jun 3, 2026	79.41	80.10	78.76	79.09	79.09	-0.48%	3,073
Jun 2, 2026	79.87	80.96	78.99	79.47	79.47	-0.82%	3,047
Jun 1, 2026	82.22	83.00	79.79	80.13	80.13	-3.49%	2,000
May 29, 2026	84.00	84.45	82.89	83.03	83.02	-2.59%	2,729
May 28, 2026	85.47	85.55	84.68	85.23	85.23	-1.34%	918
May 27, 2026	85.01	87.39	85.01	86.39	86.39	2.03%	3,513
May 26, 2026	87.00	87.00	84.54	84.67	84.67	-1.28%	478
May 22, 2026	85.81	86.58	85.77	85.77	85.77	-0.52%	645
May 21, 2026	84.00	86.22	82.47	86.22	86.22	1.34%	778
May 20, 2026	83.55	85.12	83.55	85.08	85.08	1.02%	418
May 19, 2026	84.50	85.32	83.34	84.22	84.22	0.89%	2,245
May 18, 2026	81.63	83.55	81.60	83.48	83.48	2.01%	1,065
May 15, 2026	80.58	81.99	80.30	81.84	81.84	0.96%	352
May 14, 2026	80.66	81.39	80.61	81.06	81.06	0.80%	286
May 13, 2026	80.50	81.39	79.99	80.41	80.41	-1.44%	364
May 12, 2026	82.16	82.16	80.93	81.59	81.59	-0.56%	536
May 11, 2026	86.00	86.00	81.41	82.05	82.05	-2.88%	1,048
May 8, 2026	83.00	84.56	82.46	84.48	84.48	1.39%	817
May 7, 2026	84.55	84.55	82.75	83.32	83.32	-1.93%	862
May 6, 2026	83.02	85.77	83.02	84.96	84.96	5.80%	1,953
May 5, 2026	79.36	80.42	78.35	80.30	80.30	2.01%	3,825
May 4, 2026	81.00	81.00	78.43	78.72	78.72	-1.79%	875
May 1, 2026	80.80	82.08	80.15	80.15	80.15	0.32%	2,053
Apr 30, 2026	77.37	79.98	77.37	79.90	79.90	2.96%	2,557
Apr 29, 2026	78.92	78.92	77.20	77.60	77.60	-2.02%	50,728
Apr 28, 2026	79.59	79.78	79.12	79.20	79.20	0.11%	641
Apr 27, 2026	79.20	79.57	78.99	79.11	79.11	-0.06%	799
Apr 24, 2026	79.74	79.90	79.03	79.16	79.16	-0.21%	1,290
Apr 23, 2026	79.36	80.16	78.93	79.33	79.33	-0.76%	1,102
Apr 22, 2026	81.64	81.64	79.77	79.93	79.93	-2.61%	107,655
Apr 21, 2026	82.45	82.64	81.70	82.08	82.08	0.15%	950
Apr 20, 2026	81.46	82.81	81.31	81.96	81.96	-0.09%	1,521
Apr 17, 2026	80.30	82.72	80.30	82.03	82.03	2.39%	2,405
Apr 16, 2026	80.36	80.74	80.07	80.12	80.12	1.66%	1,925
Apr 15, 2026	81.71	81.98	79.27	79.56	78.81	-1.33%	104,530
Apr 14, 2026	79.76	81.27	79.76	80.63	79.87	1.74%	3,182
Apr 13, 2026	78.82	79.28	77.00	79.26	78.51	2.37%	4,302
Apr 10, 2026	77.70	79.17	77.40	77.42	76.69	-1.64%	4,584
Apr 9, 2026	76.80	79.03	76.00	78.71	77.97	2.04%	4,689
Apr 8, 2026	76.20	78.04	76.20	77.14	76.41	4.09%	10,555
Apr 7, 2026	74.35	75.12	73.45	74.11	73.41	1.00%	3,354
Apr 2, 2026	74.17	74.33	73.00	73.38	72.68	-1.32%	3,066
Apr 1, 2026	74.66	74.68	73.54	74.36	73.66	0.58%	2,441
Mar 31, 2026	74.17	75.69	73.19	73.93	73.24	-0.48%	11,898
Mar 30, 2026	74.10	75.04	73.91	74.29	73.59	0.22%	19,989
Mar 27, 2026	74.88	75.64	73.29	74.13	73.43	0.72%	1,420
Mar 26, 2026	75.85	75.85	73.19	73.60	72.90	-0.25%	778
Mar 25, 2026	73.58	73.99	73.07	73.78	73.09	1.13%	3,009