UK markets closed

Dollar General Corporation (0IC7.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
118.21-0.60 (-0.50%)
At close: 07:00PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024118.90119.21118.00118.21118.21662
25 Jul 2024117.24119.29116.82118.80118.801,614
24 Jul 2024120.30120.40116.01117.54117.5419,755
23 Jul 2024122.43123.28120.75120.91120.9138,919
22 Jul 2024124.25124.26122.73123.26123.26329
19 Jul 2024122.07122.42120.54122.30122.305,960
18 Jul 2024123.27124.45120.91121.61121.611,376
17 Jul 2024125.11125.36122.02123.48123.48817
16 Jul 2024133.00133.00126.71127.90127.90323
15 Jul 2024132.54132.59126.85127.03127.032,355
12 Jul 2024132.39135.40132.04134.11134.111,779
11 Jul 2024127.75132.04127.75131.03131.03902
10 Jul 2024128.35129.26126.29126.39126.391,273
09 Jul 2024128.47128.88127.63128.32128.321,158
09 Jul 20240.59 Dividend
08 Jul 2024129.38130.65128.35130.32129.73887
05 Jul 2024125.35126.71124.91126.47125.90556
04 Jul 2024------
03 Jul 2024129.35129.35125.68125.68125.111,069
02 Jul 2024130.37130.37127.89127.89127.31605
01 Jul 2024132.27134.08131.50131.50130.91139
28 Jun 2024131.17132.21130.95131.93131.33550
27 Jun 2024128.23129.82127.55129.36128.782,263
26 Jun 2024129.13129.43127.00127.00126.43300
25 Jun 2024128.40129.87128.14128.74128.1627
24 Jun 2024128.77130.87128.77130.41129.8239
21 Jun 2024128.43129.69127.00128.39127.81547
20 Jun 2024126.07127.47125.09125.09124.5257
19 Jun 2024------
18 Jun 2024126.81127.50126.32126.32125.75861
17 Jun 2024124.25126.75124.25126.75126.18292
14 Jun 2024122.85124.65122.85124.55123.995,757
13 Jun 2024124.51124.51122.49124.20123.64642
12 Jun 2024127.07127.72123.83123.99123.431,979
11 Jun 2024126.74127.99126.74127.06126.48264
10 Jun 2024127.24127.78126.00127.74127.16782
07 Jun 2024128.91129.76126.22126.22125.65328
06 Jun 2024131.05132.75128.85129.69129.10529
05 Jun 2024132.37135.47131.30134.29133.68593
04 Jun 2024139.36140.61137.37137.40136.77159
03 Jun 2024136.35138.56133.60138.56137.93354
31 May 2024128.84134.82127.27133.75133.141,490
30 May 2024140.01145.20129.87130.40129.814,008
29 May 2024142.14143.58140.31140.31139.67140
28 May 2024145.50145.75143.57143.57142.92172
24 May 2024141.32144.47141.19144.47143.82771
23 May 2024139.90142.14139.70139.84139.21815
22 May 2024140.76142.24139.50141.46140.821,342
21 May 2024144.16146.89142.35143.02142.37908
20 May 2024140.48141.80138.39138.39137.76100
17 May 2024144.86145.68142.84143.17142.52854
16 May 2024141.18147.56141.18146.35145.69491
15 May 2024141.13142.77140.61141.68141.04191
14 May 2024139.68140.14138.22139.02138.3967
13 May 2024141.75143.19139.10139.10138.47723
10 May 2024141.63141.63140.14140.51139.8721
09 May 2024136.76139.26136.76139.02138.39135
08 May 2024139.32139.95137.27137.80137.18514
07 May 2024138.11140.90137.70138.96138.33610
03 May 2024137.61138.49135.97136.28135.67502
02 May 2024138.42138.71136.29136.97136.35452
01 May 2024138.00139.59135.63137.43136.81121
30 Apr 2024140.86141.12140.15140.15139.5231
29 Apr 2024141.54141.55139.18139.80139.16410
26 Apr 2024142.38144.15141.45142.43141.79612
25 Apr 2024141.85143.08141.85142.63141.987
24 Apr 2024140.76143.39140.76143.05142.401,102
23 Apr 2024142.95143.88142.50143.08142.43713
22 Apr 2024146.11146.11142.62144.08143.43266
19 Apr 2024146.04146.67144.84145.02144.36372
18 Apr 2024144.30145.99143.81145.42144.76125,275
17 Apr 2024146.74146.74143.75144.84144.18754
16 Apr 2024144.30144.87143.16143.59142.93778
15 Apr 2024149.74150.02146.43147.62146.951,175
12 Apr 2024153.03154.11148.46148.46147.79722
11 Apr 2024155.58156.10152.75156.10155.39608
10 Apr 2024151.76152.89150.67152.52151.83173
09 Apr 2024154.88156.85151.52154.17153.47163
08 Apr 2024157.71159.48156.58156.85156.13582
08 Apr 20240.59 Dividend
05 Apr 2024158.36161.83158.00159.63158.32490
04 Apr 2024161.32163.62159.43160.33159.011,213
03 Apr 2024154.18156.70154.18156.28155.00168
02 Apr 2024156.63156.63153.73153.79152.52670
28 Mar 2024154.91156.51153.90156.11154.831,475
27 Mar 2024150.67152.74150.67152.74151.4927
26 Mar 2024150.54152.38149.03151.74150.50857
25 Mar 2024150.77152.24150.29151.08149.84107
22 Mar 2024153.86154.29151.53152.16150.91496
21 Mar 2024155.52158.12154.58154.66153.391,008
20 Mar 2024154.73156.87154.01155.99154.70368
19 Mar 2024155.50156.74153.14153.96152.70153
18 Mar 2024150.08157.08150.08156.51155.231,115
15 Mar 2024150.20153.20149.12151.36150.12411
14 Mar 2024166.45168.00148.09148.21147.004,876
13 Mar 2024159.95159.95154.25157.21155.92565
12 Mar 2024160.00162.42159.36160.65159.33409
11 Mar 2024158.68159.59157.19159.45158.14489
08 Mar 2024158.78158.93157.02157.20155.9129,603
07 Mar 2024156.87158.37156.43157.54156.25431
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...