UK markets closed

Dollar Tree, Inc. (0IC8.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
120.88-1.27 (-1.04%)
At close: 06:11PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024122.59122.81120.39120.39120.39586
24 Apr 2024121.78122.28120.52122.15122.152,902
23 Apr 2024122.04122.34121.69122.12122.12683
22 Apr 2024122.60123.30121.73121.96121.9629
19 Apr 2024122.00122.57122.00122.09122.09120
18 Apr 2024124.65124.65122.71123.13123.13908
17 Apr 2024125.23125.23123.23123.94123.941,958
16 Apr 2024125.04125.39123.37123.65123.65654
15 Apr 2024127.65127.65125.83125.96125.961,007
12 Apr 2024129.24129.48126.16126.76126.762,465
11 Apr 2024130.47131.18129.34131.09131.09565
10 Apr 2024125.77128.31125.04128.19128.19258
09 Apr 2024128.65128.87126.82128.06128.06200,415
08 Apr 2024129.83129.83129.26129.35129.35505
05 Apr 2024130.12131.00128.95131.00131.001,306
04 Apr 2024134.69135.44133.94133.94133.941,163
03 Apr 2024134.55135.38133.64134.10134.10275
02 Apr 2024135.88135.88132.93133.61133.611,102
28 Mar 2024132.51133.71132.29133.16133.16488
27 Mar 2024128.66131.50128.66131.49131.491,945
26 Mar 2024126.25128.16126.00128.16128.16208
25 Mar 2024126.34126.62126.28126.28126.28295
22 Mar 2024126.93127.26126.27126.58126.58634
21 Mar 2024127.65127.65126.09127.32127.321,051
20 Mar 2024128.04128.15126.77127.38127.38194
19 Mar 2024127.32128.27126.34127.99127.992,243
18 Mar 2024126.63128.16126.42127.64127.641,051
15 Mar 2024125.34128.07125.24126.28126.281,838
14 Mar 2024128.54129.39124.19127.00127.002,265
13 Mar 2024129.61135.98126.90128.59128.596,566
12 Mar 2024149.40150.57148.93149.16149.16477
11 Mar 2024147.03149.07146.91148.98148.983,049
08 Mar 2024149.70149.70147.81147.81147.81186
07 Mar 2024151.00151.19148.16149.63149.63190
06 Mar 2024149.64149.98148.27148.47148.4748,941
05 Mar 2024148.58151.36148.05150.01150.01187
04 Mar 2024148.28148.29146.50146.50146.5015
01 Mar 2024146.38148.84145.26148.84148.84240
29 Feb 2024147.31147.31146.14146.65146.6516
28 Feb 2024148.97148.97146.77147.29147.2945
27 Feb 2024146.16148.01145.81147.68147.68479
26 Feb 2024146.13146.60145.26145.77145.77170
23 Feb 2024144.81146.03144.62146.03146.03196
22 Feb 2024144.44145.47143.89145.47145.47798
21 Feb 2024145.63146.35145.43145.91145.9133
20 Feb 2024145.90146.16144.32145.75145.75200
19 Feb 2024------
16 Feb 2024142.15145.32142.15145.32145.32435
15 Feb 2024140.90143.82140.48141.68141.681,913
14 Feb 2024140.65140.65139.18139.51139.51212
13 Feb 2024141.05141.94138.55139.25139.25154
12 Feb 2024139.50142.58139.42142.58142.58319
09 Feb 2024140.24140.32139.21140.25140.25842
08 Feb 2024139.99142.55139.30140.62140.62325
07 Feb 2024140.40141.12139.77139.77139.77247
06 Feb 2024137.11138.01136.08138.01138.01175
05 Feb 2024137.54138.78135.62136.35136.35546
02 Feb 2024135.30136.69134.01136.69136.69344
01 Feb 2024131.31134.63131.31134.63134.63501
31 Jan 2024131.80132.02130.80131.91131.91263
30 Jan 2024133.10133.27130.78132.26132.26547
29 Jan 2024132.83137.08132.83132.97132.971,189
26 Jan 2024131.89133.50131.89132.45132.45259
25 Jan 2024131.68131.91129.71131.91131.91307
24 Jan 2024------
23 Jan 2024131.02132.29130.63131.10131.1019,642
22 Jan 2024129.27130.95129.27129.97129.9734
19 Jan 2024132.56132.56129.66130.48130.481,173
18 Jan 2024133.67134.18131.30131.60131.60564
17 Jan 2024134.88135.79134.09134.24134.24183
16 Jan 2024134.00135.88134.00135.12135.12533
15 Jan 2024------
12 Jan 2024135.72136.10134.35135.10135.1069
11 Jan 2024137.62137.62136.05136.07136.071,098
10 Jan 2024137.85138.00137.32137.51137.5163
09 Jan 2024135.84137.72135.84137.68137.68140
08 Jan 2024137.24137.85137.24137.85137.85100
05 Jan 2024136.28137.27136.23136.23136.23108
04 Jan 2024137.34137.34136.37137.26137.26171
03 Jan 2024141.58141.58138.59138.60138.60441
02 Jan 2024143.51144.79142.33143.39143.39251
29 Dec 2023142.47142.93141.16142.16142.16294
28 Dec 2023141.82142.28141.41142.28142.289
27 Dec 2023141.57142.67141.57141.98141.98334
22 Dec 2023135.87136.87135.61136.46136.46216
21 Dec 2023135.01136.10132.88133.58133.581,052
20 Dec 2023132.73135.46132.24135.20135.20817
19 Dec 2023131.84132.85131.28132.12132.1289
18 Dec 2023131.18131.18130.23130.65130.6529
15 Dec 2023129.78131.66129.40131.08131.08384
14 Dec 2023130.48132.22128.98129.03129.0311,845
13 Dec 2023126.26127.09126.26127.09127.0986
12 Dec 2023126.11127.09126.11126.22126.22975
11 Dec 2023126.24127.00125.83126.24126.24135
08 Dec 2023126.15127.06124.72124.80124.80131
07 Dec 2023126.63127.07124.77126.30126.30400
06 Dec 2023128.10128.87125.50125.97125.972,711
05 Dec 2023128.23129.25127.96128.02128.021,718
04 Dec 2023127.40128.43125.01128.36128.36357
01 Dec 2023123.61125.92123.00125.61125.61934
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...