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!

Bny Mellon High (DHF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.51 2.52 2.51 2.53 14,887
5th Feb 2026 (Thu) 2.525 2.525 2.51 2.50 2,101
4th Feb 2026 (Wed) 2.555 2.56 2.55 2.54 27,158
3rd Feb 2026 (Tue) 2.55 2.56 2.55 2.56 15,449
2nd Feb 2026 (Mon) 2.545 2.56 2.545 2.56 32,680
30th Jan 2026 (Fri) 2.535 2.55 2.535 2.55 21,893
29th Jan 2026 (Thu) 2.535 2.54 2.53 2.535 933
28th Jan 2026 (Wed) 2.535 2.55 2.535 2.53 54,272
27th Jan 2026 (Tue) 2.525 2.54 2.525 2.53 24,600
26th Jan 2026 (Mon) 2.515 2.53 2.515 2.53 17,627
23rd Jan 2026 (Fri) 2.515 2.525 2.51 2.51 10,044
22nd Jan 2026 (Thu) 2.52 2.535 2.52 2.52 61,256
21st Jan 2026 (Wed) 2.515 2.52 2.51 2.51 6,837
20th Jan 2026 (Tue) 2.51 2.53 2.51 2.52 43,414
19th Jan 2026 (Mon) 2.51 2.52 2.505 2.52 12,344
16th Jan 2026 (Fri) 2.51 2.52 2.505 2.52 12,344
15th Jan 2026 (Thu) 2.515 2.515 2.505 2.50 25,642
14th Jan 2026 (Wed) 2.515 2.52 2.51 2.52 8,220
13th Jan 2026 (Tue) 2.52 2.52 2.515 2.53 1,361
12th Jan 2026 (Mon) 2.52 2.53 2.51 2.53 21,119
9th Jan 2026 (Fri) 2.53 2.54 2.53 2.54 5,610
8th Jan 2026 (Thu) 2.515 2.52 2.515 2.52 4,188
7th Jan 2026 (Wed) 2.51 2.52 2.505 2.54 51,154
6th Jan 2026 (Tue) 2.49 2.50 2.49 2.52 36,560
5th Jan 2026 (Mon) 2.485 2.50 2.485 2.49 12,721
2nd Jan 2026 (Fri) 2.48 2.485 2.475 2.49 15,856
1st Jan 2026 (Thu) 2.495 2.50 2.49 2.48 8,272
31st Dec 2025 (Wed) 2.495 2.50 2.49 2.48 8,272
30th Dec 2025 (Tue) 2.47 2.50 2.47 2.50 38,972
29th Dec 2025 (Mon) 2.47 2.475 2.46 2.47 37,321
26th Dec 2025 (Fri) 2.47 2.49 2.47 2.48 24,573
25th Dec 2025 (Thu) 2.475 2.475 2.465 2.46 14,036
24th Dec 2025 (Wed) 2.475 2.475 2.465 2.46 14,036
23rd Dec 2025 (Tue) 2.48 2.48 2.47 2.47 41,098
22nd Dec 2025 (Mon) 2.475 2.495 2.475 2.50 40,757
19th Dec 2025 (Fri) 2.48 2.49 2.48 2.48 5,975
18th Dec 2025 (Thu) 2.47 2.48 2.465 2.48 9,254
17th Dec 2025 (Wed) 2.49 2.49 2.47 2.46 43,854
16th Dec 2025 (Tue) 2.50 2.51 2.49 2.49 38,128
15th Dec 2025 (Mon) 2.50 2.505 2.49 2.50 32,937
12th Dec 2025 (Fri) 2.51 2.51 2.51 2.51 1,371
11th Dec 2025 (Thu) 2.52 2.525 2.52 2.52 2,413
10th Dec 2025 (Wed) 2.505 2.53 2.505 2.53 492
9th Dec 2025 (Tue) 2.50 2.52 2.495 2.50 35,959
8th Dec 2025 (Mon) 2.51 2.51 2.50 2.50 4,392
FTSE 100 Latest
Value10,369.75
Change60.53