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!

Trueshares Stru (DECZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 39.05 39.05 39.02 39.13 129
2nd Apr 2026 (Thu) 39.05 39.05 39.02 39.13 129
1st Apr 2026 (Wed) 39.11 39.11 38.99 39.0541 2,119
31st Mar 2026 (Tue) 38.50 38.68 38.50 38.8286 580
30th Mar 2026 (Mon) 38.18 38.18 38.18 38.0535 1
27th Mar 2026 (Fri) 38.65 38.65 38.1349 38.1349 100
26th Mar 2026 (Thu) 38.65 38.65 38.65 38.6181 396
25th Mar 2026 (Wed) 39.05 39.1108 39.05 39.1108 7
24th Mar 2026 (Tue) 39.05 39.09 38.95 38.9566 1,082
23rd Mar 2026 (Mon) 39.30 39.30 39.00 39.0967 125
20th Mar 2026 (Fri) 38.98 38.98 38.65 38.7511 0
19th Mar 2026 (Thu) 39.04 39.04 39.04 39.2038 27
18th Mar 2026 (Wed) 39.73 39.73 39.2656 39.2656 41
17th Mar 2026 (Tue) 39.73 39.73 39.73 39.6637 38
16th Mar 2026 (Mon) 39.65 39.67 39.65 39.6398 1,201
13th Mar 2026 (Fri) 39.44 39.44 39.37 39.2782 80
12th Mar 2026 (Thu) 39.47 39.47 39.47 39.4758 51
11th Mar 2026 (Wed) 39.94 39.94 39.94 39.9271 80
10th Mar 2026 (Tue) 39.94 40.21 39.94 39.9059 7,820
9th Mar 2026 (Mon) 40.31 40.31 39.9853 39.9853 4
6th Mar 2026 (Fri) 40.31 40.31 39.7353 39.7353 0
5th Mar 2026 (Thu) 40.31 40.31 40.1462 40.1462 0
4th Mar 2026 (Wed) 40.31 40.40 40.31 40.338 247
3rd Mar 2026 (Tue) 39.68 39.68 39.68 40.0797 1
2nd Mar 2026 (Mon) 40.36 40.38 40.36 40.4093 3
27th Feb 2026 (Fri) 40.36 40.36 40.31 40.3339 440
26th Feb 2026 (Thu) 40.35 40.4997 40.35 40.4997 57
25th Feb 2026 (Wed) 40.35 40.6937 40.35 40.6937 0
24th Feb 2026 (Tue) 40.35 40.4371 40.35 40.4371 0
23rd Feb 2026 (Mon) 40.35 40.35 40.23 40.14 559
20th Feb 2026 (Fri) 40.31 40.31 40.31 40.43 814
19th Feb 2026 (Thu) 40.11 40.2714 40.11 40.2714 39
18th Feb 2026 (Wed) 40.11 40.4016 40.11 40.4016 0
17th Feb 2026 (Tue) 40.11 40.11 40.11 40.2117 4,180
16th Feb 2026 (Mon) 40.23 40.23 40.23 40.1285 0
13th Feb 2026 (Fri) 40.23 40.23 40.23 40.1285 0
12th Feb 2026 (Thu) 40.65 40.65 40.22 40.1694 16
11th Feb 2026 (Wed) 40.35 40.73 40.35 40.73 50
10th Feb 2026 (Tue) 40.35 40.67 40.35 40.67 112
9th Feb 2026 (Mon) 40.35 40.7648 40.35 40.7648 21
6th Feb 2026 (Fri) 40.35 40.6391 40.35 40.6391 27
5th Feb 2026 (Thu) 40.35 40.35 39.9897 39.9897 0
FTSE 100 Latest
Value10,436.29
Change71.50