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!

Advisors' Inner (DEMZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 43.01 43.01 42.65 42.6695 2,981
11th Dec 2025 (Thu) 43.16 43.26 43.16 43.3011 955
10th Dec 2025 (Wed) 42.74 42.74 42.74 43.0786 12
9th Dec 2025 (Tue) 42.86 42.86 42.86 42.8964 23
8th Dec 2025 (Mon) 42.90 42.90 42.90 42.8647 192
5th Dec 2025 (Fri) 43.04 43.04 43.04 43.0308 1
4th Dec 2025 (Thu) 42.77 42.77 42.77 42.7945 0
3rd Dec 2025 (Wed) 42.71 42.8425 42.71 42.8425 7
2nd Dec 2025 (Tue) 42.71 42.72 42.71 42.7484 2
1st Dec 2025 (Mon) 42.69 42.69 42.5851 42.5851 90
28th Nov 2025 (Fri) 42.69 42.69 42.69 42.6935 217
27th Nov 2025 (Thu) 42.05 42.5164 42.05 42.5164 11
26th Nov 2025 (Wed) 42.05 42.5164 42.05 42.5164 11
25th Nov 2025 (Tue) 42.05 42.3154 42.05 42.3154 50
24th Nov 2025 (Mon) 42.05 42.05 42.04 41.9781 1,500
21st Nov 2025 (Fri) 41.47 41.47 41.2663 41.2663 0
20th Nov 2025 (Thu) 41.47 41.47 41.4359 41.4359 0
19th Nov 2025 (Wed) 41.47 41.52 41.47 41.4359 115
18th Nov 2025 (Tue) 41.43 41.43 41.43 41.3109 0
17th Nov 2025 (Mon) 41.83 42.02 41.49 41.5928 32
14th Nov 2025 (Fri) 42.28 42.28 42.0035 42.0035 23
13th Nov 2025 (Thu) 42.28 42.28 42.28 42.2808 0
12th Nov 2025 (Wed) 42.97 42.97 42.96 42.9747 0
11th Nov 2025 (Tue) 42.82 42.82 42.82 42.8208 804
10th Nov 2025 (Mon) 42.86 42.90 42.86 42.8963 103
7th Nov 2025 (Fri) 42.32 42.32 42.2367 42.2367 141
6th Nov 2025 (Thu) 42.32 42.33 42.32 42.1994 23
5th Nov 2025 (Wed) 42.94 42.94 42.94 42.9052 238
4th Nov 2025 (Tue) 43.48 43.48 43.1198 43.1198 0
3rd Nov 2025 (Mon) 43.48 43.48 43.1198 43.1198 65
31st Oct 2025 (Fri) 43.48 43.48 43.1904 43.1904 28
30th Oct 2025 (Thu) 43.48 43.48 43.40 43.3333 131
29th Oct 2025 (Wed) 43.79 43.79 43.79 43.6403 100
28th Oct 2025 (Tue) 43.80 43.82 43.79 43.7745 309
27th Oct 2025 (Mon) 43.83 43.94 43.80 43.925 804
24th Oct 2025 (Fri) 43.48 43.48 43.48 43.3805 235
23rd Oct 2025 (Thu) 41.37 42.9869 41.37 42.9869 96
22nd Oct 2025 (Wed) 41.37 42.5796 41.37 42.5796 0
21st Oct 2025 (Tue) 41.37 42.8099 41.37 42.8099 0
20th Oct 2025 (Mon) 41.37 42.6574 41.37 42.6574 18
17th Oct 2025 (Fri) 41.37 42.0983 41.37 42.0983 0
16th Oct 2025 (Thu) 41.37 41.8428 41.37 41.8428 0
15th Oct 2025 (Wed) 41.37 42.0495 41.37 42.0495 24
14th Oct 2025 (Tue) 41.37 41.7081 41.37 41.7081 12
13th Oct 2025 (Mon) 41.37 41.37 41.37 41.7252 18
FTSE 100 Latest
Value9,649.03
Change-54.13