UK markets open in 1 hour 10 minutes

Dollar General Corporation (0IC7.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
125.16-1.16 (-0.92%)
At close: 06:53PM BST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024126.07127.47125.85126.35126.3556
19 Jun 2024------
18 Jun 2024126.81127.50126.32126.32126.32861
17 Jun 2024124.25126.75124.25126.75126.75292
14 Jun 2024122.85124.65122.85124.55124.555,757
13 Jun 2024124.51124.51122.49124.20124.20642
12 Jun 2024127.07127.72123.83123.99123.991,979
11 Jun 2024126.74127.99126.74127.06127.06264
10 Jun 2024127.24127.78126.00127.74127.74782
07 Jun 2024128.91129.76126.22126.22126.22328
06 Jun 2024131.05132.75128.85129.69129.69529
05 Jun 2024132.37135.47131.30134.29134.29593
04 Jun 2024139.36140.61137.37137.40137.40159
03 Jun 2024136.35138.56133.60138.56138.56354
31 May 2024128.84134.82127.27133.75133.751,490
30 May 2024140.01145.20129.87130.40130.404,008
29 May 2024142.14143.58140.31140.31140.31140
28 May 2024145.50145.75143.57143.57143.57172
24 May 2024141.32144.47141.19144.47144.47771
23 May 2024139.90142.14139.70139.84139.84815
22 May 2024140.76142.24139.50141.46141.461,342
21 May 2024144.16146.89142.35143.02143.02908
20 May 2024140.48141.80138.39138.39138.39100
17 May 2024144.86145.68142.84143.17143.17854
16 May 2024141.18147.56141.18146.35146.35491
15 May 2024141.13142.77140.61141.68141.68191
14 May 2024139.68140.14138.22139.02139.0267
13 May 2024141.75143.19139.10139.10139.10723
10 May 2024141.63141.63140.14140.51140.5121
09 May 2024136.76139.26136.76139.02139.02135
08 May 2024139.32139.95137.27137.80137.80514
07 May 2024138.11140.90137.70138.96138.96610
03 May 2024137.61138.49135.97136.28136.28502
02 May 2024138.42138.71136.29136.97136.97452
01 May 2024138.00139.59135.63137.43137.43121
30 Apr 2024140.86141.12140.15140.15140.1531
29 Apr 2024141.54141.55139.18139.80139.80410
26 Apr 2024142.38144.15141.45142.43142.43612
25 Apr 2024141.85143.08141.85142.63142.637
24 Apr 2024140.76143.39140.76143.05143.051,102
23 Apr 2024142.95143.88142.50143.08143.08713
22 Apr 2024146.11146.11142.62144.08144.08266
19 Apr 2024146.04146.67144.84145.02145.02372
18 Apr 2024144.30145.99143.81145.42145.42125,275
17 Apr 2024146.74146.74143.75144.84144.84754
16 Apr 2024144.30144.87143.16143.59143.59778
15 Apr 2024149.74150.02146.43147.62147.621,175
12 Apr 2024153.03154.11148.46148.46148.46722
11 Apr 2024155.58156.10152.75156.10156.10608
10 Apr 2024151.76152.89150.67152.52152.52173
09 Apr 2024154.88156.85151.52154.17154.17163
08 Apr 2024157.71159.48156.58156.85156.85582
08 Apr 20240.59 Dividend
05 Apr 2024158.36161.83158.00159.63159.04490
04 Apr 2024161.32163.62159.43160.33159.741,213
03 Apr 2024154.18156.70154.18156.28155.71168
02 Apr 2024156.63156.63153.73153.79153.22670
28 Mar 2024154.91156.51153.90156.11155.531,475
27 Mar 2024150.67152.74150.67152.74152.1827
26 Mar 2024150.54152.38149.03151.74151.18857
25 Mar 2024150.77152.24150.29151.08150.52107
22 Mar 2024153.86154.29151.53152.16151.60496
21 Mar 2024155.52158.12154.58154.66154.091,008
20 Mar 2024154.73156.87154.01155.99155.41368
19 Mar 2024155.50156.74153.14153.96153.39153
18 Mar 2024150.08157.08150.08156.51155.941,115
15 Mar 2024150.20153.20149.12151.36150.80411
14 Mar 2024166.45168.00148.09148.21147.664,876
13 Mar 2024159.95159.95154.25157.21156.63565
12 Mar 2024160.00162.42159.36160.65160.06409
11 Mar 2024158.68159.59157.19159.45158.86489
08 Mar 2024158.78158.93157.02157.20156.6229,603
07 Mar 2024156.87158.37156.43157.54156.96431
06 Mar 2024155.76156.40153.70155.11154.5423,975
05 Mar 2024150.38153.98149.77153.50152.932,609
04 Mar 2024149.35149.90147.59147.73147.19939
01 Mar 2024146.00150.56143.64150.14149.591,463
29 Feb 2024144.47145.65143.31145.44144.90853
28 Feb 2024143.22144.39143.09143.19142.66364
27 Feb 2024140.63145.09139.51143.69143.16940
26 Feb 2024139.69140.56138.03138.03137.521,317
23 Feb 2024140.94142.18140.84140.84140.32196
22 Feb 2024139.52141.56139.51141.56141.04407
21 Feb 2024141.88143.00141.03141.69141.17253
20 Feb 2024143.04145.25142.25142.43141.902,128
19 Feb 2024------
16 Feb 2024135.04144.67135.04142.06141.532,405
15 Feb 2024132.71135.32132.39134.96134.46351
14 Feb 2024131.16132.56130.49130.89130.411,009
13 Feb 2024135.01135.36130.46131.96131.471,235
12 Feb 2024135.97136.92134.61136.23135.73388
09 Feb 2024135.46135.74134.30135.22134.72314
08 Feb 2024136.00136.91135.05135.45134.95505
07 Feb 2024136.00136.43134.67135.24134.74127
06 Feb 2024133.57134.69133.25134.07133.57115
05 Feb 2024134.92135.60133.50134.12133.62501
02 Feb 2024136.00136.00134.33135.50135.00254
01 Feb 2024132.01135.44132.01135.44134.94386
31 Jan 2024132.84133.54132.27133.14132.651,005
30 Jan 2024131.15133.53129.37131.26130.77319
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...