D4t4 Solutions Plc - D4T4.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2023	182.5	176.5	176.5	185	176.5	45,494
December 11, 2023	182.5	182.5	182.5	183.5	180.26	16,179
December 08, 2023	182.5	182.5	182.5	182.5	181.85	49,529
December 07, 2023	182.5	182.5	182.5	185	180	77,046
December 06, 2023	182.5	182.5	90.5	183.2	181	23,518
December 05, 2023	182.5	182.5	90.5	184	180.1	216,056
December 04, 2023	182.5	182	90.25	183.2	180.75	118,757
November 28, 2023	184	184	184	185	183	19,941
November 27, 2023	184	184	184	197	182	189,259
November 24, 2023	183	183	183	183	183	61,267
November 23, 2023	183	183	183	190	182	58,469
November 22, 2023	184	185	185	185	180	189,241
November 21, 2023	181	183.5	183.5	184.9	180	172,483
November 20, 2023	181	181	181	181.55	180	3,478
November 17, 2023	177.5	181	181	181.7	177.5	39,617
November 16, 2023	177	176	176	178.25	176	4,222
November 15, 2023	176	176	176	178.45	175	1,745
November 14, 2023	172.5	176	176	175	170.36	37,480
November 13, 2023	172.5	172.5	172.5	172.75	170.23	175,794
November 10, 2023	172.5	172.5	172.5	173.1	171.89	17,677
November 09, 2023	171	172.5	172.5	175	169.2	57,779
November 08, 2023	171	171	171	175	169.2	30,338
November 07, 2023	170	170	170	169.7	165.5	41,721
November 06, 2023	168.5	170	170	174.92	166.55	62,109
November 03, 2023	157.5	166	166	169.8	158.85	86,564
November 02, 2023	157.5	158.5	158.5	160	155.1	47,977
November 01, 2023	157.5	157.5	157.5	160	155	25,614
October 31, 2023	160	157.5	157.5	160	155	74,898
October 30, 2023	160	160	160	163	156	30,476
October 27, 2023	157.5	155	155	160	152.55	25,460
October 26, 2023	162.5	157.5	157.5	165	156.66	60,548
October 25, 2023	162.5	162.5	162.5	161	160	75,226
October 24, 2023	162.5	162.5	162.5	165	160	69,204
October 23, 2023	162.5	162.5	162.5	163.97	160	36,561
October 20, 2023	162.5	162	162	165	160	43,421
October 19, 2023	172.5	172.5	172.5	175	160	52,689
October 18, 2023	172.5	172.5	172.5	175	170	3,422
October 17, 2023	172.5	172.5	172.5	172.7	170	28,039
October 16, 2023	172.5	172	172	175	170.4	90,900
October 13, 2023	172.5	172.5	172.5	174	170.99	14,905
October 12, 2023	172.5	172.5	172.5	172.9	170.79	87,813
October 11, 2023	172.5	172.5	172.5	175	170	18,940
October 10, 2023	172.5	172.5	172.5	175	170	38,311
October 09, 2023	172.5	171	171	175	170	146,760
October 06, 2023	177.5	172.5	172.5	176.39	170	48,308
October 05, 2023	177.5	177.5	177.5	175.68	175.68	17,644
October 04, 2023	177.5	177.5	177.5	176.9	176	18,697
October 03, 2023	177.5	177.5	177.5	178.75	176.19	37,508
October 02, 2023	185	177.5	177.5	189.8	176	125,498
September 29, 2023	177.5	182.25	182.25	184.5	176	48,235
September 28, 2023	175	177.5	177.5	179.5	173.5	34,121
September 27, 2023	175	175	175	177.25	166.5	7,558
September 26, 2023	175	175	175	178.5	172	69,877
September 25, 2023	176.5	175	175	178	172.34	42,856
September 22, 2023	182	176.5	176.5	183	175	60,405
September 21, 2023	182.5	182	182	183	180	14,747
September 20, 2023	182	182	182	183.2	180.55	39,576
September 19, 2023	182.5	182	182	182.5	175	15,052
September 18, 2023	182.5	182.5	182.5	183.75	180	8,608
September 15, 2023	182.5	182.5	182.5	183.65	180	29,791

D4t4 Solutions Plc (D4T4.L) LSE