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!

Dss (DSS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.87 0.935 0.87 0.935 1
2nd Apr 2026 (Thu) 0.87 0.935 0.87 0.935 1
1st Apr 2026 (Wed) 0.87 0.87 0.87 0.893 45
31st Mar 2026 (Tue) 0.9016 0.9016 0.7915 0.83 2,311
30th Mar 2026 (Mon) 0.9255 0.93 0.91 0.90 2,628
27th Mar 2026 (Fri) 0.95 0.9809 0.9261 0.965 464
26th Mar 2026 (Thu) 0.9338 0.9338 0.91 0.91 68
25th Mar 2026 (Wed) 0.9338 0.9338 0.9338 0.93 100
24th Mar 2026 (Tue) 0.993 0.993 0.92 0.92 226
23rd Mar 2026 (Mon) 0.993 0.993 0.993 0.97 8
20th Mar 2026 (Fri) 0.9399 0.99 0.9398 0.9975 1,672
19th Mar 2026 (Thu) 0.9505 0.9505 0.9308 0.9308 108
18th Mar 2026 (Wed) 0.9505 0.961 0.9505 0.961 113
17th Mar 2026 (Tue) 0.9505 0.9505 0.9505 0.961 624
16th Mar 2026 (Mon) 0.94 0.94 0.94 0.94 149
13th Mar 2026 (Fri) 0.94 0.945 0.94 0.9503 1,968
12th Mar 2026 (Thu) 0.9145 0.9145 0.9024 0.9024 7
11th Mar 2026 (Wed) 0.9145 0.94 0.8901 0.8901 10,925
10th Mar 2026 (Tue) 0.9201 0.9201 0.9201 0.9519 135
9th Mar 2026 (Mon) 0.90 0.93 0.90 0.92 1,105
6th Mar 2026 (Fri) 0.8904 0.90 0.8904 0.8974 956
5th Mar 2026 (Thu) 0.88 0.9212 0.88 0.90 5,156
4th Mar 2026 (Wed) 0.8971 0.90 0.8971 0.8909 2,321
3rd Mar 2026 (Tue) 0.8915 0.8927 0.8915 0.8927 130
2nd Mar 2026 (Mon) 0.9289 0.93 0.9289 0.915 1,529
27th Feb 2026 (Fri) 0.897 0.93 0.897 0.913 3,739
26th Feb 2026 (Thu) 0.8988 0.8989 0.8988 0.8989 528
25th Feb 2026 (Wed) 0.9016 0.9144 0.9016 0.9144 0
24th Feb 2026 (Tue) 0.9016 0.9016 0.8902 0.8902 0
23rd Feb 2026 (Mon) 0.9016 0.9016 0.9015 0.9088 729
20th Feb 2026 (Fri) 0.90 0.901 0.90 0.92 1,243
19th Feb 2026 (Thu) 0.9061 0.9061 0.9053 0.9105 1,025
18th Feb 2026 (Wed) 0.9658 0.97 0.9164 0.9424 765
17th Feb 2026 (Tue) 0.9198 0.9424 0.9041 0.95 1,615
16th Feb 2026 (Mon) 0.9299 0.9397 0.9299 0.92 2,807
13th Feb 2026 (Fri) 0.9299 0.9397 0.9299 0.92 2,807
12th Feb 2026 (Thu) 0.9157 0.9157 0.904 0.9045 2,435
11th Feb 2026 (Wed) 0.8933 0.945 0.8933 0.945 386
10th Feb 2026 (Tue) 0.8933 0.9054 0.8932 0.92 4,053
9th Feb 2026 (Mon) 0.95 0.95 0.89 0.91 5,215
6th Feb 2026 (Fri) 0.9017 0.94 0.89 0.9186 7,839
FTSE 100 Latest
Value10,436.29
Change71.50