LON:DGED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	79.11	79.11	79.11	79.11	-	-0.06%	-
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	0.70%	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
Mar 24, 2026	73.85	73.85	72.61	72.96	72.27	-2.03%	2,754
Mar 23, 2026	73.52	75.24	71.70	74.47	73.77	0.65%	1,497
Mar 20, 2026	74.59	75.23	73.63	73.99	73.29	-1.53%	2,257
Mar 19, 2026	75.13	75.44	74.00	75.14	74.43	-0.48%	2,124
Mar 18, 2026	77.56	77.75	75.50	75.50	74.79	-2.01%	1,750
Mar 17, 2026	77.43	77.46	76.92	77.05	76.32	-0.05%	493
Mar 16, 2026	80.07	80.07	76.70	77.09	76.36	-0.49%	4,650
Mar 13, 2026	76.22	77.93	75.49	77.47	76.74	0.49%	5,828
Mar 12, 2026	79.01	79.43	75.81	77.09	76.36	-3.44%	9,734
Mar 11, 2026	81.13	81.48	79.84	79.84	79.09	-2.24%	1,237
Mar 10, 2026	82.21	82.37	80.50	81.67	80.90	0.39%	1,630
Mar 9, 2026	81.78	82.16	79.69	81.35	80.58	-0.73%	3,813
Mar 6, 2026	83.19	83.19	81.60	81.95	81.18	-0.03%	1,442
Mar 5, 2026	82.60	82.60	81.30	81.98	81.21	-0.60%	2,672
Mar 4, 2026	83.75	84.60	80.91	82.47	81.69	-2.23%	3,807
Mar 3, 2026	89.00	89.00	82.34	84.35	83.55	-2.82%	7,836
Mar 2, 2026	89.00	89.40	85.58	86.80	85.98	-2.64%	6,143
Feb 27, 2026	86.69	89.61	85.52	89.15	88.31	4.09%	42,040
Feb 26, 2026	86.50	88.99	85.23	85.64	84.83	-1.32%	104,532
Feb 25, 2026	101.99	101.99	85.61	86.79	85.97	-14.37%	15,681
Feb 24, 2026	101.00	102.72	100.76	101.36	100.40	1.28%	563
Feb 23, 2026	100.94	101.00	99.00	100.08	99.13	-0.02%	1,093
Feb 20, 2026	96.84	100.41	96.84	100.11	99.16	3.36%	1,503
Feb 19, 2026	95.82	96.89	95.60	96.86	95.94	2.32%	720
Feb 18, 2026	95.56	96.04	94.47	94.66	93.77	-2.35%	861
Feb 17, 2026	96.93	99.17	96.50	96.94	96.03	-2.78%	1,979
Feb 13, 2026	100.01	100.20	98.74	99.72	98.78	-0.82%	1,568
Feb 12, 2026	100.51	101.18	99.90	100.54	99.59	0.37%	901