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!

Definitive Heal (DH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.98 2.00 1.93 1.99 22,219
5th Feb 2026 (Thu) 2.02 2.035 1.955 1.96 23,115
4th Feb 2026 (Wed) 2.16 2.16 2.045 2.05 12,038
3rd Feb 2026 (Tue) 2.31 2.32 2.125 2.17 19,583
2nd Feb 2026 (Mon) 2.30 2.35 2.28 2.34 29,624
30th Jan 2026 (Fri) 2.27 2.33 2.21 2.32 11,139
29th Jan 2026 (Thu) 2.36 2.36 2.245 2.28 17,934
28th Jan 2026 (Wed) 2.38 2.40 2.35 2.39 22,458
27th Jan 2026 (Tue) 2.43 2.43 2.37 2.39 15,921
26th Jan 2026 (Mon) 2.42 2.48 2.40 2.44 15,028
23rd Jan 2026 (Fri) 2.465 2.52 2.425 2.43 19,142
22nd Jan 2026 (Thu) 2.42 2.57 2.42 2.48 23,465
21st Jan 2026 (Wed) 2.30 2.44 2.28 2.38 26,474
20th Jan 2026 (Tue) 2.33 2.36 2.265 2.27 27,947
19th Jan 2026 (Mon) 2.405 2.435 2.38 2.39 12,645
16th Jan 2026 (Fri) 2.405 2.435 2.38 2.39 12,645
15th Jan 2026 (Thu) 2.44 2.47 2.40 2.43 16,896
14th Jan 2026 (Wed) 2.45 2.48 2.415 2.46 16,464
13th Jan 2026 (Tue) 2.545 2.545 2.445 2.54 17,920
12th Jan 2026 (Mon) 2.52 2.565 2.49 2.54 16,676
9th Jan 2026 (Fri) 2.58 2.60 2.46 2.55 7,432
8th Jan 2026 (Thu) 2.59 2.65 2.55 2.57 15,959
7th Jan 2026 (Wed) 2.57 2.58 2.49 2.56 30,377
6th Jan 2026 (Tue) 2.45 2.57 2.44 2.54 49,072
5th Jan 2026 (Mon) 2.45 2.555 2.44 2.46 32,386
2nd Jan 2026 (Fri) 2.74 2.74 2.345 2.375 81,529
1st Jan 2026 (Thu) 2.80 2.88 2.77 2.87 36,763
31st Dec 2025 (Wed) 2.80 2.88 2.77 2.87 36,763
30th Dec 2025 (Tue) 2.67 2.80 2.64 2.79 49,856
29th Dec 2025 (Mon) 2.66 2.725 2.64 2.71 32,182
26th Dec 2025 (Fri) 2.56 2.65 2.55 2.63 30,435
25th Dec 2025 (Thu) 2.50 2.64 2.49 2.62 26,305
24th Dec 2025 (Wed) 2.50 2.64 2.49 2.62 26,305
23rd Dec 2025 (Tue) 2.47 2.545 2.40 2.52 48,105
22nd Dec 2025 (Mon) 2.56 2.64 2.495 2.53 55,123
19th Dec 2025 (Fri) 2.55 2.64 2.44 2.54 76,856
18th Dec 2025 (Thu) 2.31 2.58 2.31 2.58 133,552
17th Dec 2025 (Wed) 2.30 2.34 2.27 2.28 21,866
16th Dec 2025 (Tue) 2.27 2.31 2.255 2.29 41,388
15th Dec 2025 (Mon) 2.35 2.35 2.245 2.30 38,461
12th Dec 2025 (Fri) 2.31 2.315 2.235 2.31 58,610
11th Dec 2025 (Thu) 2.38 2.40 2.27 2.30 26,531
10th Dec 2025 (Wed) 2.36 2.45 2.36 2.38 17,462
9th Dec 2025 (Tue) 2.41 2.41 2.355 2.37 23,348
8th Dec 2025 (Mon) 2.50 2.50 2.42 2.45 15,981
FTSE 100 Latest
Value10,369.75
Change60.53