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!

Ft Vest Djia Do (DOGG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 22.61 22.80 22.61 22.84 3,051
5th Feb 2026 (Thu) 22.60 22.60 22.50 22.55 1,663
4th Feb 2026 (Wed) 22.24 22.67 22.24 22.61 1,232
3rd Feb 2026 (Tue) 22.24 22.25 22.21 22.2147 49
2nd Feb 2026 (Mon) 21.87 22.06 21.87 22.04 1,578
30th Jan 2026 (Fri) 21.67 21.76 21.62 21.95 1
29th Jan 2026 (Thu) 21.50 21.65 21.50 21.57 2,610
28th Jan 2026 (Wed) 21.34 21.45 21.34 21.39 961
27th Jan 2026 (Tue) 21.35 21.38 21.33 21.39 5,872
26th Jan 2026 (Mon) 21.21 21.35 21.21 21.34 1,372
23rd Jan 2026 (Fri) 21.21 21.21 21.09 21.20 2,483
22nd Jan 2026 (Thu) 21.23 21.23 21.18 21.18 1,538
21st Jan 2026 (Wed) 20.99 21.149 20.99 21.14 1,690
20th Jan 2026 (Tue) 21.00 21.12 20.97 21.0525 3,380
19th Jan 2026 (Mon) 21.21 21.21 21.15 21.17 3,571
16th Jan 2026 (Fri) 21.21 21.21 21.15 21.17 3,571
15th Jan 2026 (Thu) 21.31 21.31 21.14 21.14 1,791
14th Jan 2026 (Wed) 21.16 21.26 21.16 21.25 1,417
13th Jan 2026 (Tue) 21.00 21.04 20.961 21.02 1,157
12th Jan 2026 (Mon) 20.94 20.99 20.94 21.02 1,321
9th Jan 2026 (Fri) 20.83 20.98 20.83 20.90 4,971
8th Jan 2026 (Thu) 20.79 20.98 20.79 20.94 2,681
7th Jan 2026 (Wed) 20.85 20.85 20.71 20.77 4,876
6th Jan 2026 (Tue) 20.73 20.789 20.72 20.75 7,990
5th Jan 2026 (Mon) 20.95 20.95 20.67 20.74 7,806
2nd Jan 2026 (Fri) 20.83 20.83 20.66 20.70 2,208
1st Jan 2026 (Thu) 20.90 20.90 20.78 20.78 1,607
31st Dec 2025 (Wed) 20.90 20.90 20.78 20.78 1,607
30th Dec 2025 (Tue) 20.96 20.99 20.88 20.91 6,559
29th Dec 2025 (Mon) 21.00 21.00 20.94 20.94 2,250
26th Dec 2025 (Fri) 20.98 20.98 20.92 20.98 739
25th Dec 2025 (Thu) 20.90 20.99 20.90 20.99 2,688
24th Dec 2025 (Wed) 20.90 20.99 20.90 20.99 2,688
23rd Dec 2025 (Tue) 20.82 20.92 20.81 20.86 12,421
22nd Dec 2025 (Mon) 20.79 20.89 20.79 20.89 1,904
19th Dec 2025 (Fri) 20.86 20.86 20.77 20.77 12,206
18th Dec 2025 (Thu) 20.78 20.83 20.75 20.79 500
17th Dec 2025 (Wed) 20.83 20.88 20.80 20.855 1,344
16th Dec 2025 (Tue) 20.98 20.98 20.74 20.74 260
15th Dec 2025 (Mon) 20.88 20.99 20.86 20.9549 874
12th Dec 2025 (Fri) 20.74 20.82 20.73 20.82 3,091
11th Dec 2025 (Thu) 20.87 20.87 20.829 20.795 2,795
10th Dec 2025 (Wed) 20.77 20.77 20.77 20.7962 116
9th Dec 2025 (Tue) 20.75 20.82 20.66 20.6436 2,111
8th Dec 2025 (Mon) 20.86 20.88 20.78 20.80 2,242
FTSE 100 Latest
Value10,369.75
Change60.53