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!

Sound Equity Di (DIVY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 28.10 28.16 28.10 28.16 0
19th May 2026 (Tue) 28.10 28.10 27.9243 27.9243 0
18th May 2026 (Mon) 28.10 28.10 28.0637 28.0637 0
15th May 2026 (Fri) 28.10 28.10 27.785 27.785 0
14th May 2026 (Thu) 28.10 28.10 28.0169 28.0169 0
13th May 2026 (Wed) 28.10 28.10 27.8296 27.8296 73
12th May 2026 (Tue) 28.10 28.10 27.9903 27.9903 0
11th May 2026 (Mon) 28.10 28.10 28.10 27.953 100
8th May 2026 (Fri) 28.19 28.19 28.19 28.2372 450
7th May 2026 (Thu) 28.07 28.1617 28.07 28.1617 21
6th May 2026 (Wed) 28.07 28.3667 28.07 28.3667 0
5th May 2026 (Tue) 28.07 28.07 28.07 28.2466 444
4th May 2026 (Mon) 27.98 27.98 27.9089 27.9089 1
1st May 2026 (Fri) 27.98 28.3072 27.98 28.3072 0
30th Apr 2026 (Thu) 27.98 28.32 27.98 28.32 0
29th Apr 2026 (Wed) 27.98 27.98 27.9163 27.9163 9
28th Apr 2026 (Tue) 27.98 28.1445 27.98 28.1445 0
27th Apr 2026 (Mon) 27.98 28.0678 27.98 28.0678 0
24th Apr 2026 (Fri) 27.98 27.98 27.9783 27.9783 0
23rd Apr 2026 (Thu) 27.98 27.98 27.98 28.0301 108
22nd Apr 2026 (Wed) 27.30 28.0314 27.30 28.0314 16
21st Apr 2026 (Tue) 27.30 28.32 27.30 28.32 0
20th Apr 2026 (Mon) 27.30 28.4691 27.30 28.4691 0
17th Apr 2026 (Fri) 27.30 28.4403 27.30 28.4403 19
16th Apr 2026 (Thu) 27.30 28.0908 27.30 28.0908 0
15th Apr 2026 (Wed) 27.30 28.025 27.30 28.025 30
14th Apr 2026 (Tue) 27.30 27.9509 27.30 27.9509 0
13th Apr 2026 (Mon) 27.30 27.83 27.30 27.83 0
10th Apr 2026 (Fri) 27.30 27.737 27.30 27.737 0
9th Apr 2026 (Thu) 27.30 27.9632 27.30 27.9632 0
8th Apr 2026 (Wed) 27.30 28.0032 27.30 28.0032 0
7th Apr 2026 (Tue) 27.30 27.5361 27.30 27.5361 0
6th Apr 2026 (Mon) 27.30 27.6042 27.30 27.6042 0
3rd Apr 2026 (Fri) 27.30 27.5942 27.30 27.5942 0
2nd Apr 2026 (Thu) 27.30 27.5942 27.30 27.5942 0
1st Apr 2026 (Wed) 27.30 27.525 27.30 27.525 0
31st Mar 2026 (Tue) 27.30 27.4901 27.30 27.4901 47
30th Mar 2026 (Mon) 27.30 27.30 27.0132 27.0132 0
27th Mar 2026 (Fri) 27.30 27.30 26.9101 26.9101 0
26th Mar 2026 (Thu) 27.30 27.30 27.30 27.245 183
25th Mar 2026 (Wed) 27.26 27.31 27.26 27.31 0
24th Mar 2026 (Tue) 27.26 27.26 27.1337 27.1337 0
23rd Mar 2026 (Mon) 27.26 27.26 26.9095 26.9095 0
FTSE 100 Latest
Value10,443.47
Change11.13