Register for real-time alerts, custom portfolio, and market movers
DCRGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 9.48 | -0.610 | -6.03% | 9.94 | 10.17 | 9.16 | 6,179.00 |
| Jul 22 2024 | 10.08 | -0.050 | -0.46% | 10.13 | 10.38 | 9.94 | 9,881,342.00 |
| Jul 21 2024 | 10.13 | 0.060 | 0.59% | 10.08 | 10.28 | 9.86 | 171,895.00 |
| Jul 20 2024 | 10.07 | -0.210 | -2.01% | 10.29 | 10.54 | 10.03 | 2,141.00 |
| Jul 19 2024 | 10.28 | 0.170 | 1.66% | 10.10 | 10.45 | 9.86 | 2,207.00 |
| Jul 18 2024 | 10.11 | -0.540 | -5.10% | 10.71 | 10.88 | 9.94 | 4,508.00 |
| Jul 17 2024 | 10.65 | -0.170 | -1.56% | 10.77 | 11.02 | 10.59 | 2,123.00 |
| Jul 16 2024 | 10.82 | 0.00 | 0.03% | 10.85 | 10.85 | 10.38 | 2,450.00 |
| Jul 15 2024 | 10.82 | 0.340 | 3.27% | 10.58 | 10.83 | 9.72 | 5,650.00 |
| Jul 14 2024 | 10.48 | 0.00 | 0.02% | 10.44 | 10.59 | 10.08 | 3,484.00 |
| Jul 13 2024 | 10.47 | 0.100 | 0.94% | 10.39 | 10.60 | 10.27 | 2,678.00 |
| Jul 12 2024 | 10.38 | 0.270 | 2.67% | 10.13 | 10.43 | 9.98 | 1,853.00 |
| Jul 11 2024 | 10.11 | -0.300 | -2.91% | 10.41 | 10.64 | 10.08 | 3,067.00 |
| Jul 10 2024 | 10.41 | -0.070 | -0.63% | 10.46 | 10.72 | 10.26 | 2,649.00 |
| Jul 09 2024 | 10.48 | 0.280 | 2.77% | 10.25 | 10.56 | 10.17 | 2,274.00 |
| Jul 08 2024 | 10.19 | 0.410 | 4.22% | 10.58 | 10.66 | 9.72 | 5,305.00 |
| Jul 07 2024 | 9.78 | -0.820 | -7.73% | 10.45 | 10.69 | 9.76 | 2,233.00 |
| Jul 06 2024 | 10.60 | 0.640 | 6.39% | 9.97 | 10.64 | 9.80 | 2,079.00 |
| Jul 05 2024 | 9.96 | 0.110 | 1.15% | 9.83 | 10.12 | 8.88 | 7,345.00 |
| Jul 04 2024 | 9.85 | -0.970 | -8.99% | 10.58 | 10.66 | 9.85 | 2,557.00 |
| Jul 03 2024 | 10.82 | -0.260 | -2.31% | 11.10 | 11.10 | 10.34 | 1,504.00 |
| Jul 02 2024 | 11.08 | -0.630 | -5.37% | 11.62 | 11.68 | 10.74 | 1,330.00 |
| Jul 01 2024 | 11.71 | -0.300 | -2.48% | 11.71 | 66.09 | 11.43 | 3,196.00 |
| Jun 30 2024 | 12.01 | 0.140 | 1.16% | 11.77 | 12.10 | 11.48 | 4,064.00 |
| Jun 29 2024 | 11.87 | -0.420 | -3.42% | 12.27 | 12.54 | 11.86 | 1,704.00 |
| Jun 28 2024 | 12.29 | -0.080 | -0.64% | 12.37 | 12.69 | 12.09 | 2,737.00 |
| Jun 27 2024 | 12.37 | 0.290 | 2.36% | 12.04 | 12.55 | 11.75 | 2,599.00 |
| Jun 26 2024 | 12.08 | -0.210 | -1.73% | 11.71 | 12.30 | 11.43 | 2,599.00 |
| Jun 25 2024 | 12.30 | 0.340 | 2.84% | 11.97 | 12.50 | 11.88 | 1,806.00 |
| Jun 24 2024 | 11.96 | 0.260 | 2.18% | 11.71 | 12.03 | 11.43 | 2,306.00 |
| Jun 23 2024 | 11.70 | -0.390 | -3.22% | 12.05 | 12.68 | 11.69 | 4,588.00 |
| Jun 22 2024 | 12.09 | -0.170 | -1.41% | 12.18 | 12.45 | 11.89 | 2,405.00 |
| Jun 21 2024 | 12.26 | -0.040 | -0.34% | 12.24 | 12.58 | 11.84 | 2,952.00 |
| Jun 20 2024 | 12.30 | 0.590 | 5.03% | 11.67 | 12.83 | 11.67 | 4,192.00 |
| Jun 19 2024 | 11.71 | -0.110 | -0.97% | 11.83 | 12.22 | 11.56 | 1,968.00 |
| Jun 18 2024 | 11.83 | -0.420 | -3.46% | 12.32 | 12.32 | 11.38 | 6,332.00 |
| Jun 17 2024 | 12.25 | -1.90 | -13.40% | 15.95 | 68.99 | 12.25 | 5,824.00 |
| Jun 16 2024 | 14.15 | -0.100 | -0.73% | 14.24 | 14.48 | 13.95 | 2,036.00 |
| Jun 15 2024 | 14.25 | 0.330 | 2.34% | 13.85 | 14.66 | 13.85 | 2,089.00 |
| Jun 14 2024 | 13.93 | -0.300 | -2.13% | 14.20 | 14.55 | 13.69 | 1,962.00 |
| Jun 13 2024 | 14.23 | -0.180 | -1.23% | 14.38 | 14.61 | 13.95 | 2,251.00 |
| Jun 12 2024 | 14.41 | 0.410 | 2.92% | 14.12 | 14.92 | 13.90 | 1,569.00 |
| Jun 11 2024 | 14.00 | -0.600 | -4.14% | 14.77 | 14.77 | 13.68 | 2,598.00 |
| Jun 10 2024 | 14.60 | -0.590 | -3.91% | 15.95 | 68.99 | 14.56 | 1,953.00 |
| Jun 09 2024 | 15.20 | 0.300 | 2.04% | 14.87 | 15.55 | 14.44 | 1,493.00 |
| Jun 08 2024 | 14.89 | -0.480 | -3.13% | 15.41 | 15.81 | 14.80 | 3,936.00 |
| Jun 07 2024 | 15.37 | -1.70 | -9.98% | 17.10 | 17.12 | 15.01 | 5,132.00 |
| Jun 06 2024 | 17.08 | 0.540 | 3.27% | 16.48 | 17.25 | 16.22 | 4,383.00 |
| Jun 05 2024 | 16.54 | 0.790 | 5.02% | 15.95 | 68.99 | 15.76 | 4,765.00 |
| Jun 04 2024 | 15.75 | 0.600 | 3.97% | 15.14 | 15.89 | 15.01 | 6,628.00 |
| Jun 03 2024 | 15.15 | -0.190 | -1.23% | 15.28 | 15.74 | 15.14 | 4,209.00 |
| Jun 02 2024 | 15.33 | -0.410 | -2.60% | 15.72 | 15.92 | 15.25 | 9,989.00 |
| Jun 01 2024 | 15.74 | -0.460 | -2.86% | 16.15 | 16.33 | 15.73 | 2,156.00 |
| May 31 2024 | 16.21 | 0.280 | 1.79% | 15.95 | 16.57 | 15.76 | 3,199.00 |
| May 30 2024 | 15.92 | -0.050 | -0.34% | 16.04 | 16.55 | 15.52 | 6,715.00 |
| May 29 2024 | 15.98 | -0.160 | -1.00% | 16.12 | 16.51 | 15.95 | 3,137.00 |
| May 28 2024 | 16.14 | -0.460 | -2.77% | 16.58 | 16.58 | 15.66 | 4,199.00 |
| May 27 2024 | 16.60 | -0.230 | -1.38% | 15.77 | 17.06 | 15.77 | 7,652.00 |
| May 26 2024 | 16.83 | 0.630 | 3.89% | 16.15 | 16.96 | 16.00 | 3,773.00 |
| May 25 2024 | 16.20 | 0.430 | 2.75% | 15.77 | 16.43 | 15.77 | 3,374.00 |
| May 24 2024 | 15.77 | -0.260 | -1.63% | 15.94 | 16.25 | 15.53 | 4,313.00 |
| May 23 2024 | 16.03 | -0.610 | -3.68% | 16.69 | 16.90 | 15.59 | 5,128.00 |
| May 22 2024 | 16.64 | -0.370 | -2.15% | 17.04 | 17.16 | 16.40 | 4,118.00 |
| May 21 2024 | 17.01 | 0.380 | 2.30% | 16.57 | 17.10 | 16.34 | 5,687.00 |
| May 20 2024 | 16.62 | 1.44 | 9.47% | 14.71 | 71.17 | 13.95 | 6,214.00 |
| May 19 2024 | 15.19 | -1.19 | -7.28% | 16.35 | 16.37 | 15.18 | 3,193.00 |
| May 18 2024 | 16.38 | 0.070 | 0.41% | 16.40 | 16.92 | 16.22 | 2,697.00 |
| May 17 2024 | 16.31 | 0.550 | 3.51% | 15.89 | 16.64 | 15.54 | 5,623.00 |
| May 16 2024 | 15.76 | 0.100 | 0.61% | 15.55 | 16.20 | 15.46 | 6,737.00 |
| May 15 2024 | 15.66 | 1.56 | 11.04% | 14.19 | 15.73 | 14.08 | 7,107.00 |
| May 14 2024 | 14.10 | -0.570 | -3.91% | 14.71 | 14.81 | 13.95 | 4,900.00 |
| May 13 2024 | 14.68 | -0.320 | -2.12% | 16.62 | 67.22 | 14.50 | 5,009.00 |
| May 12 2024 | 15.00 | -0.160 | -1.06% | 15.15 | 15.48 | 14.94 | 1,746.00 |
| May 11 2024 | 15.16 | -0.180 | -1.15% | 15.30 | 16.69 | 15.16 | 8,325.00 |
| May 10 2024 | 15.33 | -0.750 | -4.69% | 16.08 | 16.41 | 15.17 | 2,643.00 |
| May 09 2024 | 16.09 | -0.180 | -1.11% | 16.18 | 16.33 | 15.49 | 2,754.00 |
| May 08 2024 | 16.27 | -0.750 | -4.39% | 16.97 | 17.05 | 16.18 | 1,927.00 |
| May 07 2024 | 17.02 | -0.030 | -0.20% | 17.32 | 17.49 | 16.93 | 2,286.00 |
| May 06 2024 | 17.05 | -0.170 | -0.99% | 16.62 | 71.17 | 14.79 | 3,355.00 |
| May 05 2024 | 17.22 | 0.080 | 0.46% | 16.94 | 17.40 | 16.62 | 3,355.00 |
| May 04 2024 | 17.14 | -0.120 | -0.67% | 17.05 | 17.42 | 16.97 | 2,927.00 |
| May 03 2024 | 17.26 | 0.790 | 4.81% | 16.44 | 17.32 | 16.21 | 4,373.00 |
| May 02 2024 | 16.47 | 0.810 | 5.18% | 15.61 | 16.73 | 15.05 | 7,372.00 |
| May 01 2024 | 15.66 | 0.060 | 0.38% | 15.44 | 15.75 | 14.56 | 4,785.00 |
| Apr 30 2024 | 15.60 | -1.07 | -6.44% | 16.62 | 16.77 | 14.79 | 3,179.00 |
| Apr 29 2024 | 16.67 | 0.310 | 1.88% | 18.37 | 71.17 | 15.89 | 5,108.00 |
| Apr 28 2024 | 16.36 | -0.320 | -1.90% | 16.65 | 17.15 | 16.35 | 1,698.00 |
| Apr 27 2024 | 16.68 | 0.110 | 0.64% | 16.74 | 16.93 | 16.25 | 1,641.00 |
| Apr 26 2024 | 16.57 | -1.49 | -8.24% | 17.99 | 18.05 | 16.57 | 2,990.00 |
| Apr 25 2024 | 18.06 | -0.300 | -1.64% | 18.44 | 18.59 | 17.41 | 2,517.00 |
