Doric Nimrod Air Three Limited (LON:DNA3)
London · Delayed Price · Currency is GBP · Price in GBX 63.00
-0.50 (-0.79%)
Dec 30, 2025, 2:44 PM BST
Doric Nimrod Air Three Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | - | -0.47% | 20,216 |
| Dec 29, 2025 | 63.50 | 64.00 | 61.50 | 63.50 | 63.50 | - | 25,693 |
| Dec 24, 2025 | 63.50 | 64.00 | 63.00 | 63.50 | 63.50 | - | 50,925 |
| Dec 23, 2025 | 63.75 | 63.75 | 63.15 | 63.50 | 63.50 | - | 79,373 |
| Dec 22, 2025 | 63.50 | 63.39 | 63.15 | 63.50 | 63.50 | - | 47,375 |
| Dec 19, 2025 | 63.25 | 64.00 | 63.08 | 63.50 | 63.50 | 0.40% | 42,206 |
| Dec 18, 2025 | 63.25 | 63.50 | 63.08 | 63.25 | 63.25 | - | 25,921 |
| Dec 17, 2025 | 63.25 | 63.35 | 63.00 | 63.25 | 63.25 | 0.40% | 80,845 |
| Dec 16, 2025 | 63.05 | 63.00 | 63.00 | 63.00 | 63.00 | -0.40% | 123,665 |
| Dec 15, 2025 | 63.00 | 63.49 | 62.60 | 63.25 | 63.25 | 0.40% | 240,918 |
| Dec 12, 2025 | 63.25 | 63.98 | 62.50 | 63.00 | 63.00 | - | 78,229 |
| Dec 11, 2025 | 62.50 | 63.50 | 62.40 | 63.00 | 63.00 | 0.80% | 61,275 |
| Dec 10, 2025 | 62.40 | 63.00 | 62.50 | 62.50 | 62.50 | - | 22,322 |
| Dec 9, 2025 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | - | 83,788 |
| Dec 8, 2025 | 62.50 | 63.00 | 62.31 | 62.50 | 62.50 | - | 117,502 |
| Dec 5, 2025 | 62.50 | 63.00 | 62.30 | 62.50 | 62.50 | - | 12,697 |
| Dec 4, 2025 | 62.50 | 62.95 | 62.31 | 62.50 | 62.50 | - | 50,170 |
| Dec 3, 2025 | 62.00 | 62.00 | 62.00 | 62.50 | 62.50 | - | 139,355 |
| Dec 2, 2025 | 62.25 | 63.00 | 62.05 | 62.50 | 62.50 | 0.40% | 41,105 |
| Dec 1, 2025 | 62.25 | 63.00 | 61.50 | 62.25 | 62.25 | 0.40% | 56,499 |
| Nov 28, 2025 | 62.00 | 62.40 | 61.81 | 62.00 | 62.00 | - | 491,260 |
| Nov 27, 2025 | 62.00 | 62.50 | 61.50 | 62.00 | 62.00 | - | 331,656 |
| Nov 26, 2025 | 62.00 | 62.20 | 61.80 | 62.00 | 62.00 | - | 87,691 |
| Nov 25, 2025 | 62.00 | 62.50 | 61.50 | 62.00 | 62.00 | - | 119,709 |
| Nov 24, 2025 | 62.00 | 63.00 | 61.50 | 62.00 | 62.00 | - | 84,572 |
| Nov 21, 2025 | 62.00 | 62.25 | 61.78 | 62.00 | 62.00 | - | 19,852 |
| Nov 20, 2025 | 62.00 | 62.50 | 61.78 | 62.00 | 62.00 | - | 14,798 |
| Nov 19, 2025 | 62.00 | 61.77 | 61.77 | 62.00 | 62.00 | - | 10,600 |
| Nov 18, 2025 | 62.00 | 63.00 | 61.75 | 62.00 | 62.00 | - | 80,883 |
| Nov 17, 2025 | 62.00 | 62.25 | 61.75 | 62.00 | 62.00 | - | 55,675 |
| Nov 14, 2025 | 62.00 | 62.50 | 61.50 | 62.00 | 62.00 | - | 70,572 |
| Nov 13, 2025 | 62.00 | 62.25 | 61.70 | 62.00 | 62.00 | - | 82,148 |
| Nov 12, 2025 | 62.00 | 62.50 | 61.50 | 62.00 | 62.00 | - | 100,802 |
| Nov 11, 2025 | 62.00 | 62.50 | 61.50 | 62.00 | 62.00 | - | 33,749 |
| Nov 10, 2025 | 62.00 | 62.50 | 61.50 | 62.00 | 62.00 | - | 37,498 |
| Nov 7, 2025 | 62.00 | 62.50 | 61.50 | 62.00 | 62.00 | 0.81% | 610,446 |
| Nov 6, 2025 | 62.00 | 62.40 | 61.50 | 61.50 | 61.50 | -0.81% | 400,007 |
| Nov 5, 2025 | 61.75 | 62.00 | 61.65 | 62.00 | 62.00 | 0.40% | 652,948 |
| Nov 4, 2025 | 62.00 | 63.50 | 61.50 | 61.75 | 61.75 | -0.40% | 152,978 |
| 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 | - | 430,897 |
| 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 | - | 35,731 |
| Oct 23, 2025 | 62.50 | 63.00 | 61.50 | 62.25 | 62.25 | -2.73% | 135,507 |
| Oct 22, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 61.94 | 0.39% | 24,967 |
| Oct 21, 2025 | 63.75 | 64.43 | 63.50 | 63.75 | 61.70 | - | 35,451 |
| Oct 20, 2025 | 64.00 | 64.50 | 63.00 | 63.75 | 61.70 | - | 132,445 |