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
17th Sep 2025 (Wed) 2,297.00 2,301.50 2,297.00 2,301.50 57
16th Sep 2025 (Tue) 2,284.50 2,284.50 2,284.50 2,297.00 282
15th Sep 2025 (Mon) 2,304.75 2,304.75 2,302.00 2,302.00 103
12th Sep 2025 (Fri) 2,305.00 2,305.00 2,304.75 2,304.75 39
11th Sep 2025 (Thu) 2,291.00 2,305.00 2,291.00 2,305.00 20
10th Sep 2025 (Wed) 2,284.00 2,291.00 2,284.00 2,291.00 17
9th Sep 2025 (Tue) 2,273.75 2,284.00 2,273.75 2,284.00 265
8th Sep 2025 (Mon) 2,280.50 2,280.50 2,280.50 2,273.75 1,090
5th Sep 2025 (Fri) 2,259.25 2,266.00 2,259.25 2,266.00 1,380
4th Sep 2025 (Thu) 2,260.00 2,260.00 2,259.25 2,259.25 1
3rd Sep 2025 (Wed) 2,255.00 2,260.00 2,255.00 2,260.00 201
2nd Sep 2025 (Tue) 2,239.00 2,255.00 2,239.00 2,255.00 21
1st Sep 2025 (Mon) 2,256.00 2,256.00 2,256.00 2,239.00 437
29th Aug 2025 (Fri) 2,271.25 2,271.25 2,259.00 2,259.00 69
28th Aug 2025 (Thu) 2,256.25 2,271.25 2,256.25 2,271.25 137
27th Aug 2025 (Wed) 2,272.25 2,272.25 2,256.25 2,256.25 72
26th Aug 2025 (Tue) 2,287.00 2,287.00 2,272.25 2,272.25 754
25th Aug 2025 (Mon) 2,287.00 2,287.00 2,287.00 2,287.00 0
22nd Aug 2025 (Fri) 2,263.00 2,279.50 2,263.00 2,287.00 576
21st Aug 2025 (Thu) 2,260.75 2,271.25 2,260.75 2,271.25 75
20th Aug 2025 (Wed) 2,258.50 2,260.75 2,258.50 2,260.75 8
19th Aug 2025 (Tue) 2,270.00 2,270.00 2,270.00 2,258.50 138
18th Aug 2025 (Mon) 2,257.50 2,266.75 2,257.50 2,266.75 89
15th Aug 2025 (Fri) 2,261.50 2,261.50 2,257.50 2,257.50 43
14th Aug 2025 (Thu) 2,285.50 2,285.50 2,285.50 2,261.50 46
13th Aug 2025 (Wed) 2,276.50 2,278.75 2,276.50 2,278.75 619
12th Aug 2025 (Tue) 2,274.50 2,274.50 2,274.50 2,276.50 204
11th Aug 2025 (Mon) 2,275.50 2,275.50 2,275.50 2,275.75 1,877
8th Aug 2025 (Fri) 2,280.00 2,280.00 2,276.00 2,276.00 28
7th Aug 2025 (Thu) 2,277.25 2,280.00 2,277.25 2,280.00 28
6th Aug 2025 (Wed) 2,278.50 2,278.50 2,277.25 2,277.25 260
5th Aug 2025 (Tue) 2,256.50 2,278.50 2,256.50 2,278.50 116
4th Aug 2025 (Mon) 2,272.00 2,272.00 2,256.50 2,256.50 730
1st Aug 2025 (Fri) 2,264.50 2,264.50 2,254.25 2,254.25 40
31st Jul 2025 (Thu) 2,252.50 2,278.50 2,252.50 2,264.50 1,324
30th Jul 2025 (Wed) 2,271.50 2,280.25 2,271.50 2,280.25 110
29th Jul 2025 (Tue) 2,275.00 2,275.00 2,275.00 2,271.50 1,813
28th Jul 2025 (Mon) 2,297.50 2,297.50 2,297.50 2,265.25 228
25th Jul 2025 (Fri) 2,291.00 2,291.00 2,279.50 2,276.75 1,596
24th Jul 2025 (Thu) 2,268.50 2,275.75 2,268.50 2,275.75 5
23rd Jul 2025 (Wed) 2,261.50 2,268.50 2,261.50 2,268.50 48
22nd Jul 2025 (Tue) 2,272.25 2,272.25 2,261.50 2,261.50 23
21st Jul 2025 (Mon) 2,272.50 2,272.50 2,272.25 2,272.25 62
18th Jul 2025 (Fri) 2,274.25 2,274.25 2,272.50 2,272.50 21
FTSE 100 Latest
Value9,208.37
Change12.71