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!

Diamond Hill La (DHLX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 13.54 13.56 13.54 13.6002 205
5th Feb 2026 (Thu) 13.52 13.53 13.48 13.4748 5,769
4th Feb 2026 (Wed) 13.60 13.67 13.59 13.60 5,303
3rd Feb 2026 (Tue) 13.49 13.49 13.39 13.4447 2,973
2nd Feb 2026 (Mon) 13.33 13.41 13.33 13.3998 2,821
30th Jan 2026 (Fri) 13.29 13.36 13.29 13.3895 400
29th Jan 2026 (Thu) 13.27 13.27 13.25 13.31 300
28th Jan 2026 (Wed) 13.28 13.28 13.25 13.2379 300
27th Jan 2026 (Tue) 13.13 13.2379 13.13 13.2379 0
26th Jan 2026 (Mon) 13.13 13.13 13.13 13.1481 100
23rd Jan 2026 (Fri) 13.11 13.11 13.09 13.0909 5,207
22nd Jan 2026 (Thu) 13.16 13.16 13.15 13.1636 2,100
21st Jan 2026 (Wed) 13.115 13.13 13.115 13.1504 6,300
20th Jan 2026 (Tue) 13.16 13.16 13.03 13.04 3,200
19th Jan 2026 (Mon) 13.28 13.305 13.27 13.2768 7,829
16th Jan 2026 (Fri) 13.28 13.305 13.27 13.2768 7,829
15th Jan 2026 (Thu) 13.28 13.30 13.28 13.295 11,024
14th Jan 2026 (Wed) 13.22 13.28 13.21 13.275 3,300
13th Jan 2026 (Tue) 13.17 13.20 13.15 13.2502 602
12th Jan 2026 (Mon) 13.27 13.30 13.23 13.2502 14,788
9th Jan 2026 (Fri) 13.39 13.39 13.32 13.35 11,000
8th Jan 2026 (Thu) 13.33 13.38 13.33 13.365 4,700
7th Jan 2026 (Wed) 13.37 13.37 13.235 13.16 2,504
6th Jan 2026 (Tue) 13.31 13.385 13.31 13.37 700
5th Jan 2026 (Mon) 13.375 13.375 13.36 13.3157 950
2nd Jan 2026 (Fri) 13.15 13.15 13.15 13.21 5
1st Jan 2026 (Thu) 13.30 13.30 13.25 13.25 2,805
31st Dec 2025 (Wed) 13.30 13.30 13.25 13.25 2,805
30th Dec 2025 (Tue) 13.36 13.37 13.35 13.36 3,540
29th Dec 2025 (Mon) 13.39 13.39 13.36 13.38 521
26th Dec 2025 (Fri) 13.40 13.40 13.34 13.38 2,765
25th Dec 2025 (Thu) 13.40 13.41 13.39 13.395 4,685
24th Dec 2025 (Wed) 13.40 13.41 13.39 13.395 4,685
23rd Dec 2025 (Tue) 13.325 13.34 13.32 13.345 2,187
22nd Dec 2025 (Mon) 13.31 13.35 13.31 13.345 5,000
19th Dec 2025 (Fri) 13.26 13.29 13.25 13.24 4,699
18th Dec 2025 (Thu) 13.33 13.34 13.25 13.2502 21,598
17th Dec 2025 (Wed) 13.30 13.30 13.25 13.265 21,912
16th Dec 2025 (Tue) 13.34 13.34 13.22 13.24 28,776
15th Dec 2025 (Mon) 13.29 13.33 13.26 13.3249 51,754
12th Dec 2025 (Fri) 13.25 13.25 13.22 13.2518 9,007
11th Dec 2025 (Thu) 13.21 13.21 13.195 13.1957 500
10th Dec 2025 (Wed) 12.96 13.12 12.96 13.12 28,376
9th Dec 2025 (Tue) 12.99 12.99 12.885 12.885 7,004
8th Dec 2025 (Mon) 13.01 13.03 12.95 12.96 6,440
FTSE 100 Latest
Value10,369.75
Change60.53