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
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
4th Feb 2026 (Wed) 40.35 40.37 40.35 40.4233 911
3rd Feb 2026 (Tue) 40.34 40.34 40.34 40.5484 93
2nd Feb 2026 (Mon) 40.90 40.93 40.89 40.85 8,718
30th Jan 2026 (Fri) 40.41 40.6268 40.41 40.6268 16
29th Jan 2026 (Thu) 40.41 40.41 40.37 40.757 101
28th Jan 2026 (Wed) 40.89 40.89 40.89 40.8516 5
27th Jan 2026 (Tue) 40.74 40.8516 40.74 40.8516 0
26th Jan 2026 (Mon) 40.74 40.74 40.74 40.6715 26
23rd Jan 2026 (Fri) 40.43 40.53 40.43 40.5344 324
22nd Jan 2026 (Thu) 40.51 40.51 40.51 40.5275 166
21st Jan 2026 (Wed) 40.12 40.12 40.12 40.3717 13
20th Jan 2026 (Tue) 40.16 40.16 40.16 39.9874 139
19th Jan 2026 (Mon) 40.67 40.67 40.67 40.6387 149
16th Jan 2026 (Fri) 40.67 40.67 40.67 40.6387 149
15th Jan 2026 (Thu) 40.74 40.78 40.63 40.61 3,167
14th Jan 2026 (Wed) 40.57 40.57 40.48 40.5539 120
13th Jan 2026 (Tue) 40.70 40.70 40.70 40.85 113
12th Jan 2026 (Mon) 40.79 40.79 40.78 40.85 1,632
9th Jan 2026 (Fri) 40.73 40.77 40.73 40.7634 758
8th Jan 2026 (Thu) 40.51 40.51 40.51 40.5491 1,449
7th Jan 2026 (Wed) 40.71 40.71 40.71 40.5349 154
6th Jan 2026 (Tue) 40.63 40.63 40.63 40.6976 289
5th Jan 2026 (Mon) 40.42 40.42 40.42 40.475 1,403
2nd Jan 2026 (Fri) 40.22 40.22 40.22 40.2491 141
1st Jan 2026 (Thu) 40.36 40.535 40.36 40.2642 260
31st Dec 2025 (Wed) 40.36 40.535 40.36 40.2642 260
30th Dec 2025 (Tue) 40.45 40.45 40.45 40.4778 144
29th Dec 2025 (Mon) 40.59 40.59 40.507 40.507 149
26th Dec 2025 (Fri) 40.59 40.64 40.59 40.5926 448
25th Dec 2025 (Thu) 41.72 41.72 40.6119 40.6119 120
24th Dec 2025 (Wed) 41.72 41.72 40.6119 40.6119 120
23rd Dec 2025 (Tue) 41.72 41.72 41.72 41.8155 177
22nd Dec 2025 (Mon) 41.45 41.6908 41.45 41.6908 127
19th Dec 2025 (Fri) 41.45 41.47 41.45 41.4757 203
18th Dec 2025 (Thu) 41.22 41.22 41.22 41.2282 444
17th Dec 2025 (Wed) 41.14 41.14 40.97 40.9794 459
16th Dec 2025 (Tue) 41.28 41.30 41.28 41.3816 41
15th Dec 2025 (Mon) 41.50 41.50 41.50 41.4274 197
12th Dec 2025 (Fri) 41.42 41.47 41.42 41.4699 259
11th Dec 2025 (Thu) 41.66 41.77 41.66 41.7962 351
10th Dec 2025 (Wed) 41.52 41.62 41.52 41.7492 238
9th Dec 2025 (Tue) 41.65 41.65 41.5186 41.5186 53
8th Dec 2025 (Mon) 41.65 41.65 41.48 41.5289 374
FTSE 100 Latest
Value10,369.75
Change60.53