0IC7.L - Dollar General Corporation
LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 160.93 | 166.64 | 160.93 | 164.24 | 164.24 | 1,182 |
| 01 Jun 2023 | 178.31 | 178.58 | 159.58 | 164.20 | 164.20 | 3,698 |
| 31 May 2023 | 203.50 | 203.60 | 202.49 | 203.22 | 203.22 | 356 |
| 30 May 2023 | 202.72 | 202.72 | 200.24 | 201.45 | 201.45 | 582 |
| 26 May 2023 | 202.78 | 204.68 | 202.57 | 204.51 | 204.51 | 321 |
| 25 May 2023 | 202.62 | 203.73 | 201.86 | 203.73 | 203.73 | 87 |
| 24 May 2023 | 209.40 | 209.40 | 207.16 | 208.21 | 208.21 | 694 |
| 23 May 2023 | 209.51 | 209.51 | 207.72 | 209.32 | 209.32 | 618 |
| 22 May 2023 | 213.89 | 213.89 | 211.84 | 212.60 | 212.60 | 1,103 |
| 19 May 2023 | 218.11 | 218.11 | 215.15 | 215.15 | 215.15 | 170 |
| 18 May 2023 | 217.11 | 217.44 | 215.06 | 215.06 | 215.06 | 5 |
| 17 May 2023 | 215.47 | 215.47 | 213.60 | 213.60 | 213.60 | 630 |
| 16 May 2023 | 216.35 | 216.41 | 214.69 | 214.69 | 214.69 | 817 |
| 15 May 2023 | 218.88 | 218.88 | 217.54 | 217.54 | 217.54 | 205 |
| 12 May 2023 | 217.14 | 217.29 | 217.14 | 217.14 | 217.14 | 10,350 |
| 11 May 2023 | 217.13 | 217.13 | 216.49 | 216.49 | 216.49 | 3,475 |
| 10 May 2023 | 220.61 | 220.61 | 217.03 | 217.03 | 217.03 | 393 |
| 09 May 2023 | 219.00 | 220.51 | 219.00 | 220.29 | 220.29 | 38,500 |
| 05 May 2023 | 216.94 | 220.06 | 216.83 | 218.92 | 218.92 | 178 |
| 04 May 2023 | 217.40 | 217.40 | 215.64 | 215.76 | 215.76 | 82 |
| 03 May 2023 | 220.56 | 220.56 | 218.53 | 218.53 | 218.53 | 277 |
| 02 May 2023 | 220.37 | 220.37 | 216.65 | 216.65 | 216.65 | 194 |
| 28 Apr 2023 | 222.16 | 222.69 | 222.16 | 222.69 | 222.69 | 12 |
| 27 Apr 2023 | 219.64 | 222.13 | 219.64 | 221.29 | 221.29 | 377 |
| 26 Apr 2023 | 218.26 | 219.82 | 218.26 | 219.82 | 219.82 | 578 |
| 25 Apr 2023 | 222.59 | 222.74 | 222.27 | 222.27 | 222.27 | 110 |
| 24 Apr 2023 | 219.04 | 221.93 | 219.04 | 221.40 | 221.40 | 1,213 |
| 21 Apr 2023 | 221.05 | 221.05 | 218.19 | 218.19 | 218.19 | 218 |
| 20 Apr 2023 | 216.65 | 218.76 | 216.65 | 218.76 | 218.76 | 1,149 |
| 19 Apr 2023 | 215.65 | 216.03 | 215.65 | 216.03 | 216.03 | 210 |
| 18 Apr 2023 | 213.99 | 215.05 | 213.86 | 215.05 | 215.05 | 262 |
| 17 Apr 2023 | 214.41 | 214.41 | 214.41 | 214.41 | 214.41 | 131 |
| 14 Apr 2023 | 216.63 | 217.33 | 213.38 | 213.38 | 213.38 | 264 |
| 13 Apr 2023 | 216.54 | 216.54 | 214.11 | 215.40 | 215.40 | 195 |
| 12 Apr 2023 | 218.38 | 218.60 | 217.80 | 218.15 | 218.15 | 650 |
| 11 Apr 2023 | 217.39 | 218.78 | 217.39 | 218.50 | 218.50 | 89 |
| 10 Apr 2023 | 0.59 Dividend | |||||
| 06 Apr 2023 | 210.67 | 211.73 | 210.34 | 211.20 | 210.61 | 232 |
| 05 Apr 2023 | 214.41 | 215.02 | 213.12 | 213.12 | 212.52 | 1,791 |
| 04 Apr 2023 | 211.87 | 213.64 | 211.87 | 211.87 | 211.28 | 4,671 |
| 03 Apr 2023 | 211.80 | 212.30 | 211.42 | 212.30 | 211.71 | 270 |
| 31 Mar 2023 | 208.47 | 208.88 | 208.23 | 208.48 | 207.90 | 3,007 |
| 30 Mar 2023 | 208.50 | 208.55 | 207.06 | 207.10 | 206.52 | 4,926 |
| 29 Mar 2023 | 209.63 | 209.63 | 205.50 | 205.50 | 204.92 | 1,057 |
| 28 Mar 2023 | 207.97 | 210.38 | 207.77 | 210.13 | 209.54 | 930 |
| 27 Mar 2023 | 207.34 | 207.34 | 206.24 | 206.24 | 205.66 | 16 |
| 24 Mar 2023 | 201.90 | 204.47 | 201.47 | 204.47 | 203.90 | 309 |
| 23 Mar 2023 | 206.44 | 206.44 | 204.12 | 205.21 | 204.64 | 63,372 |
| 22 Mar 2023 | 209.52 | 209.52 | 208.77 | 209.35 | 208.77 | 583 |
| 21 Mar 2023 | 211.70 | 211.85 | 208.03 | 208.94 | 208.36 | 671 |
| 20 Mar 2023 | 210.60 | 211.71 | 209.92 | 209.92 | 209.33 | 876 |
| 17 Mar 2023 | 211.26 | 212.04 | 208.20 | 209.06 | 208.47 | 7,002 |
| 16 Mar 2023 | 216.67 | 220.46 | 212.28 | 212.54 | 211.95 | 1,095 |
| 15 Mar 2023 | 215.58 | 218.09 | 215.58 | 218.09 | 217.48 | 155 |
| 14 Mar 2023 | 216.42 | 216.42 | 213.63 | 213.63 | 213.03 | 406 |
| 13 Mar 2023 | 219.48 | 219.53 | 217.49 | 217.88 | 217.27 | 390 |
| 10 Mar 2023 | 218.22 | 218.65 | 216.22 | 216.22 | 215.62 | 140 |
| 09 Mar 2023 | 217.66 | 218.77 | 217.66 | 218.73 | 218.12 | 15,129 |
| 08 Mar 2023 | 218.18 | 218.18 | 216.98 | 216.98 | 216.37 | 26 |
| 07 Mar 2023 | 221.10 | 221.10 | 219.28 | 219.28 | 218.67 | 60 |
| 06 Mar 2023 | 219.02 | 219.40 | 217.60 | 219.40 | 218.79 | 1,096 |
| 03 Mar 2023 | 215.15 | 216.37 | 215.15 | 216.37 | 215.76 | 1,181 |
| 02 Mar 2023 | 212.57 | 215.79 | 212.41 | 215.79 | 215.19 | 133 |
| 01 Mar 2023 | 214.16 | 214.60 | 214.16 | 214.16 | 213.56 | 81 |
| 28 Feb 2023 | 217.63 | 218.13 | 217.54 | 217.54 | 216.93 | 145 |
| 27 Feb 2023 | 215.22 | 216.08 | 215.22 | 215.55 | 214.95 | 52 |
| 24 Feb 2023 | 216.81 | 217.08 | 214.98 | 215.43 | 214.83 | 92 |
| 23 Feb 2023 | 214.93 | 218.48 | 212.76 | 215.30 | 214.70 | 639 |
| 22 Feb 2023 | 225.89 | 227.44 | 225.89 | 227.26 | 226.63 | 1,943 |
| 21 Feb 2023 | 224.61 | 227.84 | 224.52 | 227.84 | 227.20 | 563 |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | 226.06 | 227.45 | 225.91 | 226.37 | 225.73 | 510 |
| 16 Feb 2023 | 230.27 | 230.27 | 229.54 | 229.54 | 228.90 | 748 |
| 15 Feb 2023 | 229.54 | 229.78 | 229.54 | 229.78 | 229.14 | 25 |
| 14 Feb 2023 | 231.40 | 231.85 | 228.63 | 228.63 | 227.99 | 463 |
| 13 Feb 2023 | 230.31 | 231.81 | 230.31 | 231.81 | 231.17 | 86 |
| 10 Feb 2023 | 230.01 | 230.06 | 230.01 | 230.06 | 229.42 | 37 |
| 09 Feb 2023 | 231.20 | 231.20 | 230.01 | 230.01 | 229.37 | 126 |
| 08 Feb 2023 | 228.09 | 228.16 | 227.44 | 227.44 | 226.80 | 2,800 |
| 07 Feb 2023 | 226.26 | 226.81 | 226.26 | 226.81 | 226.18 | 52 |
| 06 Feb 2023 | 230.00 | 230.11 | 228.55 | 229.20 | 228.56 | 46 |
| 03 Feb 2023 | 229.05 | 229.05 | 227.21 | 228.34 | 227.70 | 162 |
| 02 Feb 2023 | 233.81 | 234.19 | 232.20 | 232.20 | 231.55 | 226 |
| 01 Feb 2023 | 232.37 | 233.24 | 231.60 | 233.09 | 232.44 | 368 |
| 31 Jan 2023 | 230.39 | 230.39 | 228.14 | 228.82 | 228.18 | 153 |
| 30 Jan 2023 | 237.04 | 237.04 | 235.91 | 235.91 | 235.26 | 146 |
| 27 Jan 2023 | - | - | - | - | - | - |
| 26 Jan 2023 | - | - | - | - | - | - |
| 25 Jan 2023 | - | - | - | - | - | - |
| 24 Jan 2023 | 230.34 | 232.00 | 230.34 | 231.30 | 230.66 | 516 |
| 23 Jan 2023 | 229.13 | 229.13 | 229.13 | 229.13 | 228.49 | 209 |
| 20 Jan 2023 | 226.27 | 227.85 | 226.27 | 227.85 | 227.21 | 32 |
| 19 Jan 2023 | 221.04 | 226.91 | 221.04 | 225.99 | 225.35 | 505 |
| 18 Jan 2023 | 231.69 | 231.96 | 228.37 | 228.37 | 227.73 | 588 |
| 17 Jan 2023 | 231.99 | 233.90 | 230.77 | 233.03 | 232.38 | 3,085 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 229.18 | 234.02 | 229.18 | 234.02 | 233.37 | 140 |
| 12 Jan 2023 | 233.69 | 235.07 | 231.97 | 232.40 | 231.75 | 302 |
| 11 Jan 2023 | 236.76 | 237.08 | 233.85 | 235.67 | 235.01 | 156 |
| 10 Jan 2023 | 241.59 | 241.59 | 241.59 | 241.59 | 240.92 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.