UK markets closed

Dollar General Corporation (0IC7.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
150.14+4.70 (+3.23%)
At close: 07:10PM GMT
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2024146.00150.56143.64150.14150.141,463
29 Feb 2024144.47145.65143.31145.44145.44853
28 Feb 2024143.22144.39143.09143.19143.19364
27 Feb 2024140.63145.09139.51143.69143.69940
26 Feb 2024139.69140.56138.03138.03138.031,317
23 Feb 2024140.94142.18140.84140.84140.84196
22 Feb 2024139.52141.56139.51141.56141.56407
21 Feb 2024141.88143.00141.03141.69141.69253
20 Feb 2024143.04145.25142.25142.43142.432,128
19 Feb 2024------
16 Feb 2024135.04144.67135.04142.06142.062,405
15 Feb 2024132.71135.32132.39134.96134.96351
14 Feb 2024131.16132.56130.49130.89130.891,009
13 Feb 2024135.01135.36130.46131.96131.961,235
12 Feb 2024135.97136.92134.61136.23136.23388
09 Feb 2024135.46135.74134.30135.22135.22314
08 Feb 2024136.00136.91135.05135.45135.45505
07 Feb 2024136.00136.43134.67135.24135.24127
06 Feb 2024133.57134.69133.25134.07134.07115
05 Feb 2024134.92135.60133.50134.12134.12501
02 Feb 2024136.00136.00134.33135.50135.50254
01 Feb 2024132.01135.44132.01135.44135.44386
31 Jan 2024132.84133.54132.27133.14133.141,005
30 Jan 2024131.15133.53129.37131.26131.26319
29 Jan 2024133.61133.90132.25132.32132.32393
26 Jan 2024133.83134.30132.68133.69133.6960
25 Jan 2024132.22133.03128.89133.03133.03934
24 Jan 2024133.01133.83130.75131.31131.31268
23 Jan 2024135.75136.02132.54133.45133.45271
22 Jan 2024132.06135.01131.89134.32134.32126
19 Jan 2024136.30136.31132.56132.75132.751,056
18 Jan 2024135.98136.87134.57135.17135.17559
17 Jan 2024137.35139.78136.55136.92136.921,245
16 Jan 2024136.52138.58135.29136.44136.44664
15 Jan 2024------
12 Jan 2024134.91134.91133.27133.67133.67305
11 Jan 2024133.24134.67132.70134.49134.49230
10 Jan 2024136.69137.31134.84135.36135.364,996
09 Jan 2024135.23136.99134.06136.94136.94186
08 Jan 2024133.29135.50133.00135.50135.50602
08 Jan 20240.59 Dividend
05 Jan 2024133.96137.12133.96135.79135.20359
04 Jan 2024133.23136.15132.95136.15135.562,502
03 Jan 2024140.26140.35132.80133.21132.631,878
02 Jan 2024136.15141.62136.11141.18140.561,265
29 Dec 2023134.81136.50134.81136.24135.65191
28 Dec 2023134.46136.36134.17136.31135.72457
27 Dec 2023133.62134.77133.62134.71134.1245
22 Dec 2023130.73132.49130.03131.77131.20737
21 Dec 2023130.05131.07128.66129.46128.90248
20 Dec 2023129.04130.95128.28130.07129.50716
19 Dec 2023126.55129.19126.45128.70128.145,538
18 Dec 2023129.95130.50126.33126.75126.202,180
15 Dec 2023129.68131.19129.36130.07129.51150
14 Dec 2023130.34133.00128.63129.52128.9640,194
13 Dec 2023123.52125.47123.52125.03124.48633
12 Dec 2023123.41125.99122.71122.96122.421,166
11 Dec 2023127.01129.93123.73124.65124.112,099
08 Dec 2023132.72135.00125.81127.14126.593,693
07 Dec 2023139.30139.78130.97133.23132.654,780
06 Dec 2023133.67135.11132.02134.61134.03330
05 Dec 2023135.17135.32133.32133.71133.131,775
04 Dec 2023134.55136.53134.45135.10134.51652
01 Dec 2023130.00134.55130.00134.09133.511,050
30 Nov 2023129.59131.02128.91130.79130.22568
29 Nov 2023128.21130.65127.53128.58128.02280
28 Nov 2023125.62128.04125.22127.68127.13611
27 Nov 2023124.83126.31124.83126.15125.60713
24 Nov 2023125.04126.19124.45125.35124.811,262
23 Nov 2023------
22 Nov 2023124.00124.28122.81124.04123.50589
21 Nov 2023121.28123.01121.18122.94122.41234
20 Nov 2023121.56122.23120.58122.11121.58481
17 Nov 2023118.20120.93117.89120.93120.40777
16 Nov 2023119.97121.34118.37118.98118.466,792
15 Nov 2023123.58127.99123.58123.84123.30814
14 Nov 2023118.94122.25118.77120.56120.041,477
13 Nov 2023117.94118.00116.27117.31116.801,196
10 Nov 2023117.86118.88116.67117.81117.302,534
09 Nov 2023119.78119.96117.86117.86117.35987
08 Nov 2023119.91120.57119.91119.99119.47306
07 Nov 2023119.58121.77119.37120.85120.32543
06 Nov 2023119.24121.62119.24120.08119.5628,980
03 Nov 2023118.09120.31118.09120.31119.781,895
02 Nov 2023117.05118.62116.35117.38116.87779
01 Nov 2023117.40119.79116.36116.65116.14249
31 Oct 2023119.93120.72119.27120.01119.4936,987
30 Oct 2023119.00120.15117.93120.15119.63344
27 Oct 2023120.71121.17119.21119.82119.29257
26 Oct 2023118.81122.46118.81120.94120.411,221
25 Oct 2023116.58119.35115.91118.86118.344,780
24 Oct 2023116.85116.85114.46115.64115.141,782
23 Oct 2023114.73117.72114.71117.51117.00844
20 Oct 2023115.70116.55114.76114.80114.301,202
19 Oct 2023115.87116.86115.00115.98115.483,081
18 Oct 2023116.97117.76115.70116.90116.39835
17 Oct 2023113.53118.39113.53116.35115.854,243
16 Oct 2023111.07115.20110.53114.53114.034,267
13 Oct 2023109.00112.22101.83111.57111.099,812
12 Oct 2023105.69105.69101.20101.20100.761,032
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...