Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Dsv Ord (0JN9) Share Price

Intraday
Historical

Price	1,680.75 on 20-02-2026 at 19:15:01
Change	16.25 0.98%
Buy	1,715.00
Sell	1,646.50

Last Trade:	Unknown 4.00 at 1,650.50
Day's Volume:	71,513
Last Close:	1,680.75
Open:	1,685.25
ISIN:	DK0060079531

Day's Range	1,646.50 - 1,685.25
52wk Range:	1,054.00 - 1,907.50
Market Capitalisation:	-
VWAP:	1,664.17647
Shares in Issue:	236.74m

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Dsv Ord (0JN9) Latest Trades
Unknown*	4	1,650.50	SI Trade Negotiated Trade	17:36:16 - 20-Feb-26
Unknown*	5,542	1,661.2343	SI Trade Negotiated Trade	17:17:39 - 20-Feb-26
Unknown*	1,687	1,660.01867	SI Trade Negotiated Trade	17:11:39 - 20-Feb-26
Unknown*	540	1,680.00	SI Trade Negotiated Trade	16:48:22 - 20-Feb-26
Unknown*	1,043	1,680.00	SI Trade Negotiated Trade	16:48:22 - 20-Feb-26
Unknown*	250	1,677.50	Ordinary	16:38:46 - 20-Feb-26
Unknown*	200	1,651.00	Ordinary	16:38:46 - 20-Feb-26
Unknown*	0	1,686.34802	SI Trade Currency Conversion	16:28:01 - 20-Feb-26
Unknown*	0	1,684.85369	SI Trade Currency Conversion	16:25:50 - 20-Feb-26
Unknown*	0	1,685.60086	SI Trade Currency Conversion	16:18:15 - 20-Feb-26

See more Dsv Ord trades

Dsv Ord (0JN9) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	1,685.25	1,685.25	1,646.50	1,680.75	71,513
19th Feb 2026 (Thu)	1,700.75	1,700.75	1,664.50	1,664.50	245,560
18th Feb 2026 (Wed)	1,669.50	1,705.25	1,633.50	1,687.75	70,479
17th Feb 2026 (Tue)	1,624.75	1,645.75	1,580.50	1,643.00	14,839
16th Feb 2026 (Mon)	1,691.50	1,691.50	1,640.50	1,658.00	197,048
13th Feb 2026 (Fri)	1,737.00	1,737.50	1,666.25	1,684.00	214,960
12th Feb 2026 (Thu)	1,906.50	1,906.50	1,514.50	1,705.25	298,092
11th Feb 2026 (Wed)	1,866.25	1,907.50	1,825.50	1,888.25	220,703
10th Feb 2026 (Tue)	1,892.25	1,892.25	1,851.00	1,870.00	78,591
9th Feb 2026 (Mon)	1,899.50	1,899.50	1,859.50	1,898.75	647,034
6th Feb 2026 (Fri)	1,852.00	1,892.75	1,813.50	1,892.50	260,803
5th Feb 2026 (Thu)	1,831.25	1,864.75	1,789.50	1,845.25	672,547
4th Feb 2026 (Wed)	1,759.00	1,855.00	1,719.00	1,834.50	1,207,442
3rd Feb 2026 (Tue)	1,794.25	1,794.25	1,754.00	1,772.50	182,801
2nd Feb 2026 (Mon)	1,758.50	1,777.00	1,722.00	1,777.00	94,119
30th Jan 2026 (Fri)	1,747.50	1,766.25	1,710.50	1,766.25	168,531
29th Jan 2026 (Thu)	1,750.00	1,750.00	1,714.00	1,750.00	69,774
28th Jan 2026 (Wed)	1,746.75	1,746.75	1,711.00	1,746.75	55,369
27th Jan 2026 (Tue)	1,753.75	1,753.75	1,717.50	1,751.50	103,930
26th Jan 2026 (Mon)	1,742.50	1,742.50	1,706.00	1,742.50	37,983
23rd Jan 2026 (Fri)	1,764.50	1,764.50	1,727.00	1,740.50	67,452
22nd Jan 2026 (Thu)	1,783.50	1,783.50	1,746.50	1,783.50	74,347
21st Jan 2026 (Wed)	1,720.00	1,746.25	1,634.00	1,731.75	200,748
20th Jan 2026 (Tue)	1,730.25	1,730.25	1,693.00	1,730.25	124,927

See more Dsv Ord price history

Date	Source	Headline
Dsv Ord (0JN9) Regulatory News
9th Jul 2018 7:40 am	GNW	DSV, 702 - SHARE BUYBACK IN DSV A/S
2nd Jul 2018 7:40 am	GNW	DSV 701 - SHARE BUYBACK IN DSV A/S
25th Jun 2018 7:59 am	GNW	DSV, 700 - SHARE BUYBACK IN DSV A/S
18th Jun 2018 7:56 am	GNW	DSV, 699 - SHARE BUYBACK IN DSV A/S
11th Jun 2018 7:37 am	GNW	DSV, 698 - SHARE BUYBACK IN DSV A/S
4th Jun 2018 7:38 am	GNW	DSV, 697 - SHARE BUYBACK IN DSV A/S
28th May 2018 7:50 am	GNW	DSV, 696 - SHARE BUYBACK IN DSV A/S
23rd May 2018 11:57 am	GNW	DSV, 695 - MAJOR SHAREHOLDER ANNOUNCEMENT
22nd May 2018 7:49 am	GNW	DSV, 694 - SHARE BUYBACK IN DSV A/S
14th May 2018 7:53 am	GNW	DSV, 693 - SHARE BUYBACK IN DSV A/S

See more Dsv Ord regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85