Downing One VCT plc (DDV1.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 09:55AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | - | - | - | - | - | - |
| 24 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 23 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 20 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 19 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 18 May 2022 | 58.50 | 57.00 | 57.00 | 58.50 | 58.50 | 2,919 |
| 17 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 16 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 13 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 12 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 11 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 10 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 09 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 06 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 05 May 2022 | 58.50 | 57.50 | 57.50 | 58.50 | 58.50 | 100 |
| 04 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 03 May 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 29 Apr 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 28 Apr 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 27 Apr 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 26 Apr 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 25 Apr 2022 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - |
| 22 Apr 2022 | 58.50 | 57.00 | 57.00 | 58.50 | 58.50 | 3,484 |
| 21 Apr 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 20 Apr 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 19 Apr 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 14 Apr 2022 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - |
| 13 Apr 2022 | 0.58 | 0.57 | 0.57 | 0.58 | 0.58 | 921 |
| 12 Apr 2022 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - |
| 11 Apr 2022 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - |
| 08 Apr 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 07 Apr 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 06 Apr 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 05 Apr 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 04 Apr 2022 | 58.50 | 57.50 | 57.50 | 58.50 | 58.50 | 1,245 |
| 01 Apr 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 31 Mar 2022 | 58.50 | 58.07 | 58.07 | 58.50 | 58.50 | 141,393 |
| 30 Mar 2022 | 58.50 | 59.00 | 57.50 | 58.50 | 58.50 | 10,088 |
| 29 Mar 2022 | 58.50 | 59.00 | 57.50 | 58.50 | 58.50 | 15,857 |
| 28 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 25 Mar 2022 | 58.50 | 58.07 | 58.07 | 58.50 | 58.50 | 8,073 |
| 24 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 23 Mar 2022 | 58.50 | 57.50 | 57.50 | 58.50 | 58.50 | 715 |
| 22 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 21 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 18 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 17 Mar 2022 | 58.50 | 57.50 | 57.50 | 58.50 | 58.50 | 1,232 |
| 16 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 15 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 14 Mar 2022 | 58.50 | 57.50 | 57.50 | 58.50 | 58.50 | 4,209 |
| 11 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 10 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 09 Mar 2022 | 58.50 | 55.50 | 55.50 | 58.50 | 58.50 | 14,452 |
| 08 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 07 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 04 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 03 Mar 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 02 Mar 2022 | 58.50 | 58.57 | 58.07 | 58.50 | 58.50 | 164,677 |
| 01 Mar 2022 | 58.50 | 59.00 | 59.00 | 58.50 | 58.50 | 892 |
| 28 Feb 2022 | 58.50 | 57.50 | 57.50 | 58.50 | 58.50 | 992 |
| 25 Feb 2022 | 58.50 | 59.01 | 59.01 | 58.50 | 58.50 | 61 |
| 24 Feb 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 23 Feb 2022 | 58.00 | 57.00 | 57.00 | 58.50 | 58.50 | 8,050 |
| 22 Feb 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 21 Feb 2022 | 58.00 | 57.00 | 57.00 | 58.00 | 58.00 | 1,100 |
| 18 Feb 2022 | 58.00 | 57.00 | 57.00 | 58.00 | 58.00 | 5,010 |
| 17 Feb 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 16 Feb 2022 | 58.00 | 57.00 | 57.00 | 58.00 | 58.00 | 15,655 |
| 15 Feb 2022 | 58.00 | 57.00 | 57.00 | 58.00 | 58.00 | 1,132 |
| 14 Feb 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 11 Feb 2022 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 9,491 |
| 10 Feb 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 09 Feb 2022 | 58.00 | 57.00 | 57.00 | 58.00 | 58.00 | 6,635 |
| 08 Feb 2022 | 58.00 | 57.00 | 57.00 | 58.00 | 58.00 | 3,337 |
| 07 Feb 2022 | 58.00 | 57.00 | 57.00 | 58.00 | 58.00 | 6,750 |
| 04 Feb 2022 | 58.00 | 57.00 | 57.00 | 58.00 | 58.00 | 18,613 |
| 03 Feb 2022 | 58.00 | 57.90 | 57.40 | 58.00 | 58.00 | 7,248 |
| 03 Feb 2022 | 1.25 Dividend | |||||
| 02 Feb 2022 | 59.00 | 60.00 | 60.00 | 59.00 | 57.75 | 1,625 |
| 01 Feb 2022 | 59.00 | 59.00 | 59.00 | 59.00 | 57.75 | - |
| 31 Jan 2022 | 59.00 | 59.00 | 59.00 | 59.00 | 57.75 | - |
| 28 Jan 2022 | 59.00 | 59.00 | 59.00 | 59.00 | 57.75 | - |
| 27 Jan 2022 | 59.50 | 60.00 | 58.59 | 59.00 | 57.75 | 9,270 |
| 26 Jan 2022 | 59.50 | 58.59 | 58.59 | 59.50 | 58.24 | 89,937 |
| 25 Jan 2022 | 59.50 | 58.50 | 58.50 | 59.50 | 58.24 | 7,186 |
| 24 Jan 2022 | 59.50 | 58.50 | 58.50 | 59.50 | 58.24 | 5,426 |
| 21 Jan 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 58.24 | - |
| 20 Jan 2022 | 59.50 | 58.00 | 58.00 | 59.50 | 58.24 | 22,255 |
| 19 Jan 2022 | 59.50 | 58.50 | 58.00 | 59.50 | 58.24 | 15,070 |
| 18 Jan 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 58.24 | - |
| 17 Jan 2022 | 59.50 | 58.50 | 58.50 | 59.50 | 58.24 | 5,387 |
| 14 Jan 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 58.24 | - |
| 13 Jan 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 58.24 | - |
| 12 Jan 2022 | 59.50 | 58.50 | 58.50 | 59.50 | 58.24 | 3,647 |
| 11 Jan 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 58.24 | - |
| 10 Jan 2022 | 59.50 | 58.00 | 58.00 | 59.50 | 58.24 | 25,768 |
| 07 Jan 2022 | 59.50 | 58.50 | 58.50 | 59.50 | 58.24 | 10,833 |
| 06 Jan 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 58.24 | - |
| 05 Jan 2022 | 59.50 | 58.50 | 58.00 | 59.50 | 58.24 | 33,809 |
| 04 Jan 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 58.24 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
