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 Scp Div (DGSD) Share Price History

Time period:
to
Date Open High Low Close Volume
28th May 2025 (Wed) 20.57 20.57 20.515 20.6475 686
27th May 2025 (Tue) 20.405 20.6175 20.405 20.6175 2
26th May 2025 (Mon) 20.405 20.405 20.405 20.405 0
23rd May 2025 (Fri) 20.405 20.405 20.405 20.605 67
22nd May 2025 (Thu) 20.6675 20.6675 20.515 20.515 0
21st May 2025 (Wed) 20.65 20.65 20.65 20.6675 355
20th May 2025 (Tue) 20.5025 20.5025 20.4925 20.4925 2
19th May 2025 (Mon) 20.42 20.5025 20.42 20.5025 97
16th May 2025 (Fri) 20.41 20.42 20.41 20.42 0
15th May 2025 (Thu) 20.3875 20.41 20.3875 20.41 0
14th May 2025 (Wed) 20.515 20.515 20.515 20.3875 30
13th May 2025 (Tue) 20.09 20.2025 20.09 20.2025 0
12th May 2025 (Mon) 19.985 20.09 19.985 20.09 78
9th May 2025 (Fri) 19.8625 19.985 19.8625 19.985 0
8th May 2025 (Thu) 19.91 19.91 19.91 19.8625 50
7th May 2025 (Wed) 19.9325 19.9325 19.8575 19.8575 0
6th May 2025 (Tue) 19.99 19.99 19.99 19.9325 146
5th May 2025 (Mon) 19.80 19.80 19.80 19.80 0
2nd May 2025 (Fri) 19.695 19.90 19.695 19.8425 20,056
1st May 2025 (Thu) 19.4675 19.47 19.4675 19.47 0
30th Apr 2025 (Wed) 19.415 19.435 19.415 19.4675 1,485
29th Apr 2025 (Tue) 19.46 19.53 19.46 19.53 0
28th Apr 2025 (Mon) 19.26 19.46 19.26 19.46 986
25th Apr 2025 (Fri) 19.305 19.335 19.305 19.335 1,377
24th Apr 2025 (Thu) 19.235 19.235 19.09 19.2675 448
23rd Apr 2025 (Wed) 19.265 19.30 19.26 19.0825 2,186
22nd Apr 2025 (Tue) 18.925 19.035 18.87 18.9475 13,938
21st Apr 2025 (Mon) 18.79 18.79 18.79 18.79 0
18th Apr 2025 (Fri) 18.79 18.79 18.79 18.79 0
17th Apr 2025 (Thu) 18.855 18.865 18.72 18.79 1,291
16th Apr 2025 (Wed) 18.465 18.84 18.465 18.7575 1,012
15th Apr 2025 (Tue) 18.685 18.685 18.685 18.655 287
14th Apr 2025 (Mon) 18.42 18.63 18.42 18.48 919
11th Apr 2025 (Fri) 17.88 18.19 17.84 17.9725 2,289
10th Apr 2025 (Thu) 16.9475 17.7525 16.9475 17.7525 0
9th Apr 2025 (Wed) 17.19 17.285 16.87 16.9475 2,239
8th Apr 2025 (Tue) 17.575 18.22 17.495 18.08 23,944
7th Apr 2025 (Mon) 17.13 17.59 17.05 17.375 10,366
4th Apr 2025 (Fri) 18.98 18.98 18.255 18.225 205
3rd Apr 2025 (Thu) 18.91 19.49 18.86 19.49 10,111
2nd Apr 2025 (Wed) 19.28 19.28 18.95 18.95 688
1st Apr 2025 (Tue) 19.00 19.125 18.99 19.12 1,091
31st Mar 2025 (Mon) 19.095 19.095 18.96 18.925 70
FTSE 100 Latest
Value8,723.92
Change-2.09