Downing ONE VCT Plc (DDV1.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 08:50AM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 968 |
| 02 Dec 2021 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 13,326 |
| 01 Dec 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 30 Nov 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 10,135 |
| 29 Nov 2021 | 57.00 | 55.50 | 55.50 | 57.00 | 57.00 | 14,051 |
| 26 Nov 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 14,025 |
| 25 Nov 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 9,496 |
| 24 Nov 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 2,996 |
| 23 Nov 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 7,231 |
| 22 Nov 2021 | 57.00 | 57.50 | 56.00 | 57.00 | 57.00 | 24,414 |
| 19 Nov 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 18 Nov 2021 | 57.00 | 55.50 | 55.50 | 57.00 | 57.00 | 24,619 |
| 17 Nov 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 12,333 |
| 16 Nov 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 14,592 |
| 15 Nov 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 5,857 |
| 12 Nov 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 11 Nov 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 25,115 |
| 10 Nov 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 09 Nov 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 1,100 |
| 08 Nov 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 2,147 |
| 05 Nov 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 17,971 |
| 04 Nov 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 13,867 |
| 03 Nov 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 02 Nov 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 01 Nov 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 5,165 |
| 29 Oct 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 1,485 |
| 28 Oct 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 5,677 |
| 27 Oct 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 4,606 |
| 26 Oct 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 735 |
| 25 Oct 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 5,160 |
| 22 Oct 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 21 Oct 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 5,310 |
| 20 Oct 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 19 Oct 2021 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | 14,467 |
| 18 Oct 2021 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | 35,757 |
| 15 Oct 2021 | 57.00 | 56.00 | 55.50 | 57.00 | 57.00 | 21,091 |
| 14 Oct 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 13 Oct 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 18,645 |
| 12 Oct 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 11 Oct 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 4,033 |
| 08 Oct 2021 | 57.00 | 56.00 | 55.50 | 57.00 | 57.00 | 26,628 |
| 07 Oct 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 9,871 |
| 06 Oct 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 2,553 |
| 05 Oct 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 04 Oct 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 01 Oct 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 1,706 |
| 30 Sept 2021 | 57.00 | 56.26 | 56.26 | 57.00 | 57.00 | 129,963 |
| 29 Sept 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 6,206 |
| 28 Sept 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 27 Sept 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 2,259 |
| 24 Sept 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 23 Sept 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 8,909 |
| 22 Sept 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 8,266 |
| 21 Sept 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 5,847 |
| 20 Sept 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 36,345 |
| 17 Sept 2021 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 7,980 |
| 16 Sept 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 4,335 |
| 15 Sept 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 13,197 |
| 14 Sept 2021 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 16,446 |
| 13 Sept 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 10 Sept 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 7,226 |
| 09 Sept 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 3,617 |
| 08 Sept 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 4,337 |
| 07 Sept 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 27,172 |
| 06 Sept 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 1,100 |
| 03 Sept 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 02 Sept 2021 | 57.00 | 58.00 | 58.00 | 57.00 | 57.00 | 889 |
| 01 Sept 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 31 Aug 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 9,200 |
| 27 Aug 2021 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | 18,731 |
| 26 Aug 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 2,849 |
| 25 Aug 2021 | 57.00 | 56.26 | 55.50 | 57.00 | 57.00 | 314,674 |
| 24 Aug 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 2,245 |
| 23 Aug 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 52,491 |
| 20 Aug 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 19 Aug 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 3,819 |
| 18 Aug 2021 | 57.00 | 58.00 | 58.00 | 57.00 | 57.00 | 6,848 |
| 17 Aug 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 5,238 |
| 16 Aug 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 1,443 |
| 13 Aug 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 11,580 |
| 12 Aug 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 11 Aug 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 2,201 |
| 10 Aug 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 09 Aug 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 20,849 |
| 06 Aug 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 05 Aug 2021 | 57.00 | 56.57 | 56.07 | 57.00 | 57.00 | 103,234 |
| 04 Aug 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 03 Aug 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 25,000 |
| 02 Aug 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 30 July 2021 | 57.00 | 56.00 | 56.00 | 57.00 | 57.00 | 61,044 |
| 29 July 2021 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 29 July 2021 | 1.25 Dividend | |||||
| 28 July 2021 | 58.25 | 59.50 | 57.00 | 58.25 | 57.00 | 36,728 |
| 27 July 2021 | 58.25 | 58.25 | 58.25 | 58.25 | 57.00 | - |
| 26 July 2021 | 58.25 | 58.25 | 58.25 | 58.25 | 57.00 | - |
| 23 July 2021 | 58.25 | 58.25 | 58.25 | 58.25 | 57.00 | - |
| 22 July 2021 | 57.75 | 56.50 | 56.50 | 57.75 | 56.51 | 20,767 |
| 21 July 2021 | 57.75 | 56.50 | 56.50 | 57.75 | 56.51 | 6,198 |
| 20 July 2021 | 57.75 | 56.50 | 56.50 | 57.75 | 56.51 | 8,688 |
| 19 July 2021 | 57.75 | 59.00 | 56.50 | 57.75 | 56.51 | 10,327 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
