UK Markets closed

Dalata Hotel Group plc (DAL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
310.00+4.50 (+1.47%)
At close: 11:42AM BST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022310.00310.00310.00310.00310.00-
11 Aug 2022304.50308.69304.50305.50305.5028,130
10 Aug 2022304.00304.00301.30305.50305.5039,986
09 Aug 2022300.50301.50300.50305.50305.5053,204
08 Aug 2022302.50302.50299.25311.25311.2545,396
05 Aug 2022295.00295.00294.18313.75313.7548,184
04 Aug 2022303.96303.96300.04305.50305.5071,858
03 Aug 2022294.67294.67294.67305.50305.5017,463
02 Aug 2022305.50305.50305.50305.50305.50-
01 Aug 2022305.50305.50305.50305.50305.50-
29 Jul 2022308.00308.00308.00300.50300.5013,408
28 Jul 2022305.50305.50305.50305.50305.50-
27 Jul 2022298.70298.70298.70305.50305.50264,542
26 Jul 2022306.50309.25306.50305.50305.50130,420
25 Jul 2022305.50305.50305.50305.50305.50-
22 Jul 2022305.50305.50305.50305.50305.50-
21 Jul 2022305.50305.50305.50305.50305.50-
20 Jul 2022314.50315.93314.50305.50305.50136,413
19 Jul 2022300.50300.50300.50300.50300.50-
18 Jul 2022297.48297.48297.48300.50300.5085,645
15 Jul 2022293.00293.00293.00305.50305.50103,609
14 Jul 2022286.00286.00286.00305.50305.5016,624
13 Jul 2022290.00290.00286.61305.50305.5044,102
12 Jul 2022305.50305.50305.50305.50305.50-
11 Jul 2022305.50305.50305.50305.50305.50-
08 Jul 2022300.50300.50295.05305.50305.50140,446
07 Jul 2022297.00297.00297.00305.50305.50256,727
06 Jul 2022297.50297.50297.50305.50305.5012,693
05 Jul 2022301.50301.50289.00305.50305.5065,853
04 Jul 2022297.04297.06297.04313.50313.5055,714
01 Jul 2022314.00314.00314.00313.50313.50153,809
30 Jun 2022301.00313.84298.01313.50313.5036,635
29 Jun 2022320.00338.32320.00331.25331.2581,410
28 Jun 2022335.50335.50335.50331.25331.25316,449
27 Jun 2022336.00340.24336.00331.25331.2527,024
24 Jun 2022326.25326.25326.25326.25326.25-
23 Jun 2022333.00342.91333.00331.25331.2571,338
22 Jun 2022333.00333.79333.00331.25331.2510,215
21 Jun 2022333.50333.50333.50333.50333.50-
20 Jun 2022320.04321.31320.04333.50333.5057,254
17 Jun 2022323.50323.50323.50333.50333.5098,900
16 Jun 2022330.00330.00320.00334.50334.5031,733
15 Jun 2022345.50345.50345.50340.00340.00101,243
14 Jun 20223.343.343.343.553.5536,099
13 Jun 2022333.47333.47333.47355.00355.0021,956
10 Jun 2022351.00367.85351.00360.00360.0047,715
09 Jun 2022363.50363.50335.00360.00360.0019,069
08 Jun 2022344.00360.00344.00360.00360.0040,047
07 Jun 2022350.75360.00350.75360.00360.0064,733
06 Jun 2022351.50363.00351.50360.00360.0016,509
01 Jun 2022360.00360.00360.00360.00360.00-
31 May 2022365.00365.00365.00360.00360.0047,434
30 May 2022370.00377.00340.00362.50362.5032,425
27 May 2022357.50360.00357.50345.50345.5081,384
26 May 2022335.00335.00335.00335.00335.00-
25 May 2022335.00335.00335.00335.00335.00-
24 May 2022335.50335.50335.50335.00335.0020,370
23 May 2022335.00335.00335.00335.00335.00-
20 May 2022335.00335.00335.00335.00335.00-
19 May 2022335.00335.00335.00335.00335.00-
18 May 2022348.50348.50348.50336.25336.2561,623
17 May 2022320.40331.25320.40340.00340.0035,621
16 May 2022325.00325.00325.00325.00325.00-
13 May 2022360.00360.00360.00336.25336.2535,381
12 May 2022330.00330.00324.04336.25336.256,688
11 May 2022334.90334.90334.90355.00355.0064,051
10 May 2022338.75338.75338.75338.75338.75-
09 May 2022330.00347.33330.00355.00355.0023,222
06 May 2022355.00355.00355.00355.00355.00-
05 May 2022334.00334.00334.00357.00357.0059,968
04 May 2022357.00357.00357.00357.00357.00-
03 May 2022348.00348.00348.00357.00357.0022,516
29 Apr 2022370.00373.50370.00357.00357.0037,330
28 Apr 2022370.00370.00370.00345.00345.0041,792
27 Apr 2022339.00339.00339.00339.00339.00-
26 Apr 2022339.00339.00339.00339.00339.00-
25 Apr 2022339.00339.00339.00339.00339.00-
22 Apr 2022338.00339.00338.00339.00339.008,613
21 Apr 2022350.00351.00350.00339.00339.008,359
20 Apr 2022346.00347.03346.00330.00330.0011,459
19 Apr 2022328.00328.00328.00328.00328.00-
14 Apr 2022332.00332.00332.00328.00328.0074,715
13 Apr 2022332.00346.00332.00328.00328.0014,758
12 Apr 2022323.50323.50323.50323.50323.50-
11 Apr 2022323.50323.50323.50323.50323.50-
08 Apr 2022323.50323.50323.50323.50323.50-
07 Apr 2022330.00345.00323.50323.75323.7525,504
06 Apr 2022314.00314.00314.00325.25325.253,990
05 Apr 2022346.00346.00336.60330.00330.0011,556
04 Apr 2022345.00345.00314.31330.00330.007,092
01 Apr 2022338.00338.00331.55329.50329.501,044
31 Mar 2022331.85331.85331.85329.50329.5015,010
30 Mar 2022330.50330.50330.50325.75325.75135,196
29 Mar 2022330.00337.50329.00337.50337.5023,187
28 Mar 2022312.50312.50312.50312.50312.50-
25 Mar 2022312.50312.50312.50312.50312.50-
24 Mar 2022318.00318.00318.00312.50312.505,744
23 Mar 2022320.00320.00320.00307.50307.50223,544
22 Mar 2022320.00320.00320.00313.50313.5069,311
21 Mar 2022307.75307.75307.75307.75307.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...