Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Wt Em Ei A Etf (DEMS) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Nov 2025 (Fri) 2,354.25 2,354.25 2,354.25 2,354.25 0
20th Nov 2025 (Thu) 2,356.50 2,356.50 2,356.50 2,354.25 579
19th Nov 2025 (Wed) 2,343.25 2,352.50 2,343.25 2,352.50 12
18th Nov 2025 (Tue) 2,325.50 2,351.50 2,325.50 2,343.25 125
17th Nov 2025 (Mon) 2,399.00 2,399.00 2,365.75 2,365.75 1,382
14th Nov 2025 (Fri) 2,385.00 2,399.00 2,385.00 2,399.00 29
13th Nov 2025 (Thu) 2,404.00 2,404.00 2,385.00 2,385.00 2,506
12th Nov 2025 (Wed) 2,411.50 2,411.50 2,411.50 2,404.00 1,559
11th Nov 2025 (Tue) 2,372.25 2,386.00 2,372.25 2,386.00 392
10th Nov 2025 (Mon) 2,378.50 2,378.50 2,378.50 2,372.25 114
7th Nov 2025 (Fri) 2,373.50 2,373.50 2,359.00 2,342.00 1,762
6th Nov 2025 (Thu) 2,385.50 2,385.50 2,371.25 2,371.25 256
5th Nov 2025 (Wed) 2,371.00 2,385.50 2,371.00 2,385.50 161
4th Nov 2025 (Tue) 2,355.00 2,371.00 2,355.00 2,371.00 128
3rd Nov 2025 (Mon) 2,346.75 2,355.00 2,346.75 2,355.00 285
31st Oct 2025 (Fri) 2,356.50 2,356.50 2,355.50 2,346.75 2,327
30th Oct 2025 (Thu) 2,350.50 2,356.25 2,350.50 2,356.25 260
29th Oct 2025 (Wed) 2,376.50 2,376.50 2,376.50 2,350.50 749
28th Oct 2025 (Tue) 2,331.50 2,346.00 2,331.50 2,346.00 66
27th Oct 2025 (Mon) 2,361.00 2,361.00 2,339.50 2,331.50 3,047
24th Oct 2025 (Fri) 2,317.00 2,317.00 2,317.00 2,331.00 572
23rd Oct 2025 (Thu) 2,296.50 2,321.00 2,296.50 2,321.00 1,347
22nd Oct 2025 (Wed) 2,290.25 2,296.50 2,290.25 2,296.50 366
21st Oct 2025 (Tue) 2,315.50 2,315.50 2,312.50 2,290.25 962
20th Oct 2025 (Mon) 2,276.50 2,295.50 2,276.50 2,295.50 65
17th Oct 2025 (Fri) 2,251.00 2,251.00 2,251.00 2,276.50 476
16th Oct 2025 (Thu) 2,262.50 2,287.00 2,262.50 2,291.00 3,884
15th Oct 2025 (Wed) 2,279.00 2,287.50 2,279.00 2,287.50 72
14th Oct 2025 (Tue) 2,245.50 2,307.00 2,245.50 2,279.00 82
13th Oct 2025 (Mon) 2,250.00 2,280.75 2,250.00 2,280.75 1,316
10th Oct 2025 (Fri) 2,313.00 2,313.00 2,313.00 2,250.00 158
9th Oct 2025 (Thu) 2,283.00 2,283.00 2,283.00 2,302.00 604
8th Oct 2025 (Wed) 2,288.00 2,288.00 2,288.00 2,293.00 222
7th Oct 2025 (Tue) 2,286.75 2,286.75 2,279.25 2,279.25 1,043
6th Oct 2025 (Mon) 2,300.50 2,300.50 2,300.50 2,286.75 1,735
3rd Oct 2025 (Fri) 2,305.00 2,305.00 2,305.00 2,295.00 217
2nd Oct 2025 (Thu) 2,285.00 2,285.00 2,285.00 2,296.50 2,640
1st Oct 2025 (Wed) 2,293.75 2,293.75 2,286.00 2,286.00 249
30th Sep 2025 (Tue) 2,300.00 2,300.00 2,293.75 2,293.75 71
29th Sep 2025 (Mon) 2,284.25 2,300.00 2,284.25 2,300.00 17
26th Sep 2025 (Fri) 2,289.75 2,289.75 2,284.25 2,284.25 116
25th Sep 2025 (Thu) 2,301.75 2,301.75 2,289.75 2,289.75 159
24th Sep 2025 (Wed) 2,316.50 2,316.50 2,294.00 2,301.75 541
23rd Sep 2025 (Tue) 2,290.50 2,290.50 2,290.50 2,303.00 3,117
22nd Sep 2025 (Mon) 2,306.25 2,306.25 2,288.75 2,288.75 442
FTSE 100 Latest
Value9,486.43
Change-41.22