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!

Day Hagan Smart (DHSB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 27.57 27.6186 27.57 27.6186 0
25th Sep 2026 (Fri) 27.57 27.695 27.57 27.695 0
24th Sep 2026 (Thu) 27.57 27.6244 27.57 27.6244 0
23rd Sep 2026 (Wed) 27.57 27.57 27.57 27.6286 100
22nd Sep 2026 (Tue) 27.46 27.7115 27.46 27.7115 0
21st Sep 2026 (Mon) 27.46 27.6529 27.46 27.6529 0
18th Sep 2026 (Fri) 27.46 27.5568 27.46 27.5568 0
17th Sep 2026 (Thu) 27.46 27.46 27.46 27.5344 100
16th Sep 2026 (Wed) 27.40 27.40 27.33 27.385 113
15th Sep 2026 (Tue) 27.44 27.44 27.44 27.4462 1
14th Sep 2026 (Mon) 27.62 27.62 27.5544 27.5544 0
11th Sep 2026 (Fri) 27.62 27.62 27.5211 27.5211 0
10th Sep 2026 (Thu) 27.62 27.62 27.4368 27.4368 0
9th Sep 2026 (Wed) 27.62 27.62 27.5463 27.5463 0
8th Sep 2026 (Tue) 27.62 27.62 27.55 27.55 1
7th Sep 2026 (Mon) 27.62 27.62 27.62 27.6452 122
4th Sep 2026 (Fri) 27.62 27.62 27.62 27.6452 122
3rd Sep 2026 (Thu) 27.47 27.6169 27.47 27.6169 0
2nd Sep 2026 (Wed) 27.47 27.5128 27.47 27.5128 0
1st Sep 2026 (Tue) 27.47 27.47 27.4423 27.4423 0
31st Aug 2026 (Mon) 27.47 27.5353 27.47 27.5353 1
28th Aug 2026 (Fri) 27.47 27.5268 27.47 27.5268 0
27th Aug 2026 (Thu) 27.47 27.5317 27.47 27.5317 0
26th Aug 2026 (Wed) 27.47 27.4735 27.47 27.4735 0
25th Aug 2026 (Tue) 27.47 27.4807 27.47 27.4807 0
24th Aug 2026 (Mon) 27.47 27.47 27.4542 27.4542 0
21st Aug 2026 (Fri) 27.47 27.47 27.4672 27.4672 0
20th Aug 2026 (Thu) 27.47 27.47 27.47 27.4906 1,208
19th Aug 2026 (Wed) 27.56 27.56 27.4905 27.4905 0
18th Aug 2026 (Tue) 27.56 27.56 27.475 27.475 0
17th Aug 2026 (Mon) 27.56 27.56 27.525 27.525 0
14th Aug 2026 (Fri) 27.56 27.5601 27.56 27.5601 0
13th Aug 2026 (Thu) 27.56 27.56 27.56 27.608 101
12th Aug 2026 (Wed) 27.52 27.52 27.52 27.5362 161
11th Aug 2026 (Tue) 27.45 27.4753 27.45 27.4753 1
10th Aug 2026 (Mon) 27.45 27.5009 27.45 27.5009 0
7th Aug 2026 (Fri) 27.45 27.4802 27.45 27.4802 0
6th Aug 2026 (Thu) 27.45 27.45 27.45 27.436 100
5th Aug 2026 (Wed) 27.07 27.4976 27.07 27.4976 0
4th Aug 2026 (Tue) 27.07 27.4607 27.07 27.4607 0
3rd Aug 2026 (Mon) 27.07 27.3634 27.07 27.3634 0
31st Jul 2026 (Fri) 27.07 27.194 27.07 27.194 0
30th Jul 2026 (Thu) 27.07 27.359 27.07 27.359 0
29th Jul 2026 (Wed) 27.07 27.07 27.07 26.996 0
FTSE 100 Latest
Value10,684.88
Change-10.37