UK Markets open in 7 hrs 9 mins

GCP Student Living PLC (DIGS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
141.20+0.60 (+0.43%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2021------
18 Jan 2021------
15 Jan 2021141.00141.00138.00140.60140.60455,901
14 Jan 2021141.80142.60138.20139.40139.40430,687
13 Jan 2021139.60142.60138.60141.40141.40528,080
12 Jan 2021141.40141.40138.00139.20139.20599,324
11 Jan 2021141.40144.20140.20141.40141.401,179,334
08 Jan 2021142.80144.00141.40144.00144.001,567,353
07 Jan 2021144.00144.00139.90141.40141.40452,772
06 Jan 2021143.80143.80140.40142.80142.80489,992
05 Jan 2021140.40143.20140.20142.60142.60623,914
04 Jan 2021145.00145.00140.60142.20142.20526,244
31 Dec 2020141.20143.60141.00143.20143.20173,851
30 Dec 2020143.40145.58141.00142.60142.60387,294
29 Dec 2020144.00147.80141.40144.80144.80640,152
24 Dec 2020139.40143.00135.20142.40142.40263,397
23 Dec 2020137.00140.00135.20139.80139.80375,383
22 Dec 2020133.60137.60133.60136.20136.20371,597
21 Dec 2020136.80143.60130.61136.20136.20711,179
18 Dec 2020142.20143.60137.20137.40137.402,237,005
17 Dec 2020145.00145.00139.20140.60140.60638,422
16 Dec 2020145.00145.00139.40140.60140.60939,597
15 Dec 2020146.00146.00139.20140.20140.20665,039
14 Dec 2020143.00143.40140.60141.60141.60726,100
11 Dec 2020139.60142.60138.19141.20141.20660,655
10 Dec 2020140.00142.00139.60140.60140.60889,518
09 Dec 2020140.00144.20140.00141.00141.00439,309
08 Dec 2020142.80144.60141.00142.60142.60565,374
07 Dec 2020146.40146.40139.80143.80143.80434,592
04 Dec 2020141.00144.00141.00143.00143.00835,013
03 Dec 2020142.60144.40141.40143.80143.801,206,896
02 Dec 2020148.80148.80142.40142.80142.80641,710
01 Dec 2020173.27173.27173.27173.27173.27-
30 Nov 2020143.00146.60140.83146.60146.601,879,207
27 Nov 2020146.00146.00139.10141.00141.002,397,138
26 Nov 2020143.80145.20141.20143.40143.40926,387
25 Nov 2020144.20145.60140.80145.40145.40866,291
24 Nov 2020144.20145.60141.60145.60145.60657,408
23 Nov 2020141.40143.80141.00142.80142.80583,619
20 Nov 2020140.20143.00140.20140.60140.60411,989
19 Nov 2020145.00145.00141.00142.00142.00453,612
18 Nov 2020143.40145.00141.80143.80143.80573,881
17 Nov 2020139.00144.40139.00143.60143.60651,815
16 Nov 2020141.40143.60137.42142.40142.401,378,414
13 Nov 2020143.00144.20138.60140.00140.00712,505
12 Nov 2020144.00147.40142.00144.40144.401,274,173
12 Nov 20200.25 Dividend
11 Nov 2020140.40147.80138.00146.80146.551,619,609
10 Nov 2020129.80140.00128.60140.00139.762,183,578
09 Nov 2020113.20129.40112.00129.00128.782,902,208
06 Nov 2020115.00115.00110.00111.60111.41840,967
05 Nov 2020113.20115.00112.20113.80113.611,296,675
04 Nov 2020110.00115.00110.00114.60114.40686,330
03 Nov 2020112.40115.00109.40111.00110.811,457,105
02 Nov 2020112.40112.60109.20111.40111.21958,636
30 Oct 2020110.60113.00107.60112.00111.811,034,222
29 Oct 2020109.00111.80107.20109.00108.811,174,963
28 Oct 2020113.40114.40107.60108.80108.611,040,842
27 Oct 2020117.40117.40113.00113.00112.81774,144
26 Oct 2020119.00119.00119.00119.00118.80-
23 Oct 2020120.80120.80118.80119.00118.80434,629
22 Oct 2020118.00120.80117.00119.00118.80710,946
21 Oct 2020120.00120.00117.20119.40119.20534,346
20 Oct 2020117.60120.00116.20118.60118.40667,478
19 Oct 2020117.20119.20116.20118.20118.00592,377
16 Oct 2020119.00120.80116.40116.40116.20958,743
15 Oct 2020118.00120.80112.63120.80120.591,085,159
14 Oct 2020118.60119.60118.20118.40118.20351,495
13 Oct 2020120.00121.60119.00119.20119.00851,210
12 Oct 2020118.60121.80118.60121.00120.79724,962
09 Oct 2020119.40120.80119.20119.80119.60619,029
08 Oct 2020119.00120.40118.60119.40119.20441,068
07 Oct 2020124.60125.20119.00119.40119.201,337,698
06 Oct 2020124.00124.60122.60123.60123.39588,036
05 Oct 2020122.00123.95120.84123.00122.79420,421
02 Oct 2020121.00122.80120.20122.00121.791,024,967
01 Oct 2020123.80124.20121.00121.40121.19603,079
30 Sep 2020120.00123.80119.40123.40123.19906,642
29 Sep 2020125.60125.60119.20120.80120.59974,823
28 Sep 2020121.60125.60120.00125.00124.79449,763
25 Sep 2020122.20124.20120.00120.60120.39637,230
24 Sep 2020125.80129.60122.00122.60122.391,068,832
23 Sep 2020133.60133.60127.00127.00126.78911,095
22 Sep 2020128.80135.00128.00133.60133.371,684,285
21 Sep 2020132.40133.60125.40128.00127.781,327,322
18 Sep 2020140.00140.00132.00132.00131.786,529,466
17 Sep 2020137.00141.40134.00139.80139.562,250,027
16 Sep 2020135.00139.60133.00136.00135.771,561,074
15 Sep 2020134.00135.00132.00133.80133.57688,849
14 Sep 2020130.80136.80130.24133.80133.571,019,781
11 Sep 2020137.40137.40129.40131.20130.98482,232
10 Sep 2020132.80139.40132.80133.20132.97765,744
09 Sep 2020133.80138.80132.00134.20133.97513,133
08 Sep 2020137.40137.40133.00135.80135.57322,423
07 Sep 2020134.00138.00133.60134.20133.97331,686
04 Sep 2020134.80136.80130.20132.40132.17410,919
03 Sep 2020136.60137.60134.40134.40134.17419,963
02 Sep 2020137.20137.60134.00135.00134.77497,340
01 Sep 2020140.80140.80134.20134.80134.57813,767
28 Aug 2020138.00140.80136.80138.00137.76989,113
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...