Doric Nimrod Air Three Limited (LON:DNA3)
London · Delayed Price · Currency is GBP · Price in GBX 62.00
+0.25 (0.40%)
Nov 5, 2025, 4:35 PM BST
Doric Nimrod Air Three Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 62.00 | 62.00 | 61.65 | 61.75 | 61.75 | - | 62,089 |
| Nov 4, 2025 | 61.88 | 63.50 | 61.50 | 61.75 | 61.75 | -0.40% | 152,980 |
| Nov 3, 2025 | 62.00 | 62.40 | 61.75 | 62.00 | 62.00 | - | 171,309 |
| Oct 31, 2025 | 62.00 | 62.50 | 61.50 | 62.00 | 62.00 | - | 502,623 |
| Oct 30, 2025 | 61.75 | 62.40 | 61.50 | 62.00 | 62.00 | 0.40% | 195,193 |
| Oct 29, 2025 | 61.50 | 62.50 | 61.50 | 61.75 | 61.75 | 0.41% | 175,179 |
| Oct 28, 2025 | 62.00 | 63.00 | 61.50 | 61.50 | 61.50 | -0.81% | 549,815 |
| Oct 27, 2025 | 62.25 | 62.99 | 61.55 | 62.00 | 62.00 | -0.40% | 167,396 |
| Oct 24, 2025 | 62.25 | 63.00 | 61.65 | 62.25 | 62.25 | - | 44,651 |
| Oct 23, 2025 | 62.50 | 63.00 | 61.50 | 62.25 | 62.25 | -2.73% | 137,508 |
| Oct 22, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 61.94 | 0.39% | 26,667 |
| Oct 21, 2025 | 63.75 | 64.43 | 63.50 | 63.75 | 61.70 | - | 56,771 |
| Oct 20, 2025 | 64.00 | 64.50 | 63.00 | 63.75 | 61.70 | - | 132,446 |
| Oct 17, 2025 | 64.00 | 64.50 | 63.00 | 63.75 | 61.70 | - | 170,094 |
| Oct 16, 2025 | 64.00 | 64.50 | 63.00 | 63.75 | 61.70 | -1.16% | 229,265 |
| Oct 15, 2025 | 64.00 | 64.50 | 63.00 | 64.50 | 62.42 | 1.18% | 76,884 |
| Oct 14, 2025 | 64.00 | 64.50 | 63.30 | 63.75 | 61.70 | - | 35,481 |
| Oct 13, 2025 | 63.25 | 64.50 | 63.00 | 63.75 | 61.70 | 0.79% | 18,306 |
| Oct 10, 2025 | 63.00 | 63.50 | 63.00 | 63.25 | 61.21 | - | 66,041 |
| Oct 9, 2025 | 63.25 | 63.50 | 63.00 | 63.25 | 61.21 | - | 59,502 |
| Oct 8, 2025 | 63.25 | 63.50 | 63.25 | 63.25 | 61.21 | - | 63,851 |
| Oct 7, 2025 | 63.25 | 63.50 | 63.25 | 63.25 | 61.21 | - | 395,124 |
| Oct 6, 2025 | 63.25 | 63.50 | 63.00 | 63.25 | 61.21 | - | 38,293 |
| Oct 3, 2025 | 63.25 | 63.50 | 63.00 | 63.25 | 61.21 | - | 166,463 |
| Oct 2, 2025 | 63.25 | 63.50 | 63.25 | 63.25 | 61.21 | - | 9,752 |
| Oct 1, 2025 | 63.50 | 63.50 | 63.00 | 63.25 | 61.21 | - | 22,744 |
| Sep 30, 2025 | 63.25 | 63.50 | 63.00 | 63.25 | 61.21 | - | 173,908 |
| Sep 29, 2025 | 63.25 | 63.43 | 63.18 | 63.25 | 61.21 | - | 12,899 |
| Sep 26, 2025 | 63.25 | 63.50 | 63.00 | 63.25 | 61.21 | - | 15,651 |
| Sep 25, 2025 | 63.50 | 63.60 | 63.00 | 63.25 | 61.21 | -0.39% | 2,111,055 |
| Sep 24, 2025 | 63.50 | 64.00 | 63.00 | 63.50 | 61.46 | - | 782,126 |
| Sep 23, 2025 | 63.50 | 64.00 | 63.00 | 63.50 | 61.46 | - | 336,698 |
| Sep 22, 2025 | 63.50 | 64.00 | 63.00 | 63.50 | 61.46 | - | 27,970 |
| Sep 19, 2025 | 63.50 | 64.00 | 63.00 | 63.50 | 61.46 | - | 210,551 |
| Sep 18, 2025 | 63.50 | 64.00 | 63.00 | 63.50 | 61.46 | - | 313,587 |
| Sep 17, 2025 | 63.50 | 64.00 | 63.00 | 63.50 | 61.46 | - | 207,635 |
| Sep 16, 2025 | 63.50 | 64.00 | 63.00 | 63.50 | 61.46 | - | 156,631 |
| Sep 15, 2025 | 64.00 | 64.00 | 63.00 | 63.50 | 61.46 | - | 748,807 |
| Sep 12, 2025 | 63.00 | 63.50 | 62.50 | 63.50 | 61.46 | 0.79% | 58,197 |
| Sep 11, 2025 | 63.00 | 63.50 | 63.00 | 63.00 | 60.97 | - | 45,807 |
| Sep 10, 2025 | 63.00 | 63.50 | 63.00 | 63.00 | 60.97 | - | 438,757 |
| Sep 9, 2025 | 63.00 | 63.50 | 62.50 | 63.00 | 60.97 | - | 84,527 |
| Sep 8, 2025 | 63.00 | 63.40 | 62.89 | 63.00 | 60.97 | - | 28,362 |
| Sep 5, 2025 | 63.00 | 63.50 | 63.00 | 63.00 | 60.97 | - | 90,676 |
| Sep 4, 2025 | 63.00 | 63.45 | 62.50 | 63.00 | 60.97 | - | 333,707 |
| Sep 3, 2025 | 63.00 | 63.50 | 62.50 | 63.00 | 60.97 | - | 833,529 |
| Sep 2, 2025 | 63.00 | 63.50 | 63.00 | 63.00 | 60.97 | - | 92,036 |
| Sep 1, 2025 | 63.14 | 63.14 | 62.50 | 63.00 | 60.97 | - | 22,615 |
| Aug 29, 2025 | 63.15 | 63.50 | 62.50 | 63.00 | 60.97 | - | 222,620 |
| Aug 28, 2025 | 63.17 | 63.50 | 62.50 | 63.00 | 60.97 | - | 307,379 |