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!

Democratic Larg (DEMZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 40.56 40.58 40.48 40.665 850
2nd Apr 2026 (Thu) 40.56 40.58 40.48 40.665 850
1st Apr 2026 (Wed) 40.74 40.74 40.51 40.60 100
31st Mar 2026 (Tue) 39.59 39.59 39.59 40.202 408
30th Mar 2026 (Mon) 39.17 39.22 39.17 39.0352 100
27th Mar 2026 (Fri) 39.21 39.21 39.21 39.2078 100
26th Mar 2026 (Thu) 40.49 40.49 40.49 39.8241 56
25th Mar 2026 (Wed) 41.04 41.04 40.6752 40.6752 4
24th Mar 2026 (Tue) 41.04 41.04 40.5696 40.5696 0
23rd Mar 2026 (Mon) 41.04 41.04 40.8718 40.8718 8
20th Mar 2026 (Fri) 41.04 41.04 40.4441 40.4441 0
19th Mar 2026 (Thu) 41.04 41.04 41.04 40.998 3
18th Mar 2026 (Wed) 40.76 40.8836 40.76 40.8836 0
17th Mar 2026 (Tue) 40.76 41.427 40.76 41.427 0
16th Mar 2026 (Mon) 40.76 41.1909 40.76 41.1909 0
13th Mar 2026 (Fri) 40.76 40.76 40.76 40.7134 0
12th Mar 2026 (Thu) 41.81 41.81 40.9309 40.9309 0
11th Mar 2026 (Wed) 41.81 41.81 41.7614 41.7614 0
10th Mar 2026 (Tue) 41.81 42.28 41.81 41.8756 0
9th Mar 2026 (Mon) 41.39 41.61 41.39 42.0316 29
6th Mar 2026 (Fri) 41.82 41.94 41.80 41.6822 2,100
5th Mar 2026 (Thu) 42.54 42.54 42.54 42.3586 0
4th Mar 2026 (Wed) 42.68 42.68 42.6042 42.6042 20
3rd Mar 2026 (Tue) 42.68 42.68 42.1109 42.1109 0
2nd Mar 2026 (Mon) 42.68 42.68 42.6272 42.6272 0
27th Feb 2026 (Fri) 42.68 42.68 42.68 42.7687 1,416
26th Feb 2026 (Thu) 42.80 43.05 42.80 43.0127 1,073
25th Feb 2026 (Wed) 42.56 43.1373 42.56 43.1373 0
24th Feb 2026 (Tue) 42.56 42.7211 42.56 42.7211 0
23rd Feb 2026 (Mon) 42.56 42.56 42.17 42.1217 145
20th Feb 2026 (Fri) 42.73 42.7768 42.73 42.7768 94
19th Feb 2026 (Thu) 42.73 42.73 42.4877 42.4877 68
18th Feb 2026 (Wed) 42.73 42.80 42.73 42.6575 400
17th Feb 2026 (Tue) 42.00 42.43 42.00 42.2876 713
16th Feb 2026 (Mon) 42.24 42.29 42.24 42.2856 200
13th Feb 2026 (Fri) 42.24 42.29 42.24 42.2856 200
12th Feb 2026 (Thu) 42.18 42.18 42.18 42.0077 0
11th Feb 2026 (Wed) 42.50 42.64 42.50 42.5984 128
10th Feb 2026 (Tue) 42.94 42.94 42.85 42.7764 215
9th Feb 2026 (Mon) 42.65 43.005 42.65 43.005 0
6th Feb 2026 (Fri) 42.65 42.66 42.64 42.7436 1,084
FTSE 100 Latest
Value10,436.29
Change71.50