UK markets open in 1 hour 8 minutes

GCP Student Living PLC (DIGS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
165.80+3.40 (+2.09%)
At close: 4:37PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 Apr 2021162.00165.80162.00165.80165.80564,691
12 Apr 2021159.00162.60159.00162.40162.40515,589
09 Apr 2021159.00160.20159.00160.20160.20747,189
08 Apr 2021157.60159.80157.20159.80159.80524,419
07 Apr 2021154.60159.30154.41157.00157.00941,853
06 Apr 2021160.00160.00154.60155.20155.20724,715
01 Apr 2021154.00159.00154.00155.20155.20888,555
31 Mar 2021155.20157.00154.40155.00155.00684,107
30 Mar 2021155.20156.00154.40155.60155.60381,886
29 Mar 2021155.40156.80153.75154.60154.60379,654
26 Mar 2021155.00156.80153.75155.40155.40463,419
25 Mar 2021159.00159.00152.00153.20153.20497,891
24 Mar 2021153.00157.00152.40156.40156.40586,782
23 Mar 2021153.20154.80150.62153.00153.00604,100
22 Mar 2021157.20158.17151.60152.20152.20334,573
19 Mar 2021151.20157.00151.20154.00154.001,522,577
18 Mar 2021157.00158.80151.60153.00153.00586,919
17 Mar 2021160.20160.20154.20156.80156.80809,820
16 Mar 2021157.00161.80156.20158.00158.00675,738
15 Mar 2021156.00156.80154.20156.60156.60291,121
12 Mar 2021154.00155.40153.00154.80154.80555,592
11 Mar 2021151.20155.80151.20155.80155.80754,767
10 Mar 2021150.20154.60149.94154.00154.00518,652
09 Mar 2021147.00153.20146.40152.60152.60479,190
08 Mar 2021146.20150.20146.20149.80149.80484,523
05 Mar 2021152.00152.60147.20148.80148.80766,419
04 Mar 2021153.20154.40151.60153.20153.20627,352
03 Mar 2021156.60157.00151.20152.40152.40566,047
02 Mar 2021155.40157.60153.00154.40154.40803,296
01 Mar 2021152.20157.19152.20153.20153.20619,792
26 Feb 2021154.60158.00153.80154.20154.201,275,173
25 Feb 2021157.20158.00154.60156.80156.80690,010
24 Feb 2021148.60157.80148.20157.20157.20601,297
23 Feb 2021144.00151.20144.00149.00149.00498,754
22 Feb 2021150.40150.80144.20144.60144.60493,066
19 Feb 2021149.00151.60147.60147.80147.80446,568
18 Feb 2021150.00153.10149.00149.40149.40680,128
18 Feb 20210.25 Dividend
17 Feb 2021152.00155.00151.20153.80153.55895,986
16 Feb 2021150.00153.00149.80153.00152.75810,362
15 Feb 2021146.60150.00144.03150.00149.76434,209
12 Feb 2021145.20146.80143.20145.60145.36543,467
11 Feb 2021145.40147.40144.20146.40146.16810,645
10 Feb 2021150.00152.00145.60146.20145.96782,393
09 Feb 2021147.20150.40146.80150.40150.16933,205
08 Feb 2021144.40147.60144.00147.40147.16668,600
05 Feb 2021142.00145.80142.00145.80145.56810,391
04 Feb 2021142.60144.80141.20144.80144.56478,263
03 Feb 2021144.00145.08140.40142.60142.37660,135
02 Feb 2021145.00147.00142.00143.00142.77703,246
01 Feb 2021146.40147.80146.00146.60146.36434,333
29 Jan 2021147.00147.20144.00147.20146.961,573,608
28 Jan 2021143.20147.40140.40147.40147.16836,959
27 Jan 2021143.80145.60142.20144.60144.361,460,042
26 Jan 2021143.40146.00139.20144.00143.772,806,998
25 Jan 2021146.20146.33139.80140.40140.171,132,466
22 Jan 2021147.00147.00143.00143.40143.17580,453
21 Jan 2021144.40146.80143.80144.80144.56982,115
20 Jan 2021142.00146.00140.20145.80145.56766,313
19 Jan 2021140.80143.00139.84142.00141.77881,775
18 Jan 2021141.00142.60138.62141.20140.97347,546
15 Jan 2021141.00141.00138.00140.60140.37455,901
14 Jan 2021141.80142.60138.20139.40139.17430,687
13 Jan 2021139.60142.60138.60141.40141.17528,080
12 Jan 2021141.40141.40138.00139.20138.97599,324
11 Jan 2021141.40144.20140.20141.40141.171,179,334
08 Jan 2021142.80144.00141.40144.00143.771,567,353
07 Jan 2021144.00144.00139.90141.40141.17452,772
06 Jan 2021143.80143.80140.40142.80142.57489,992
05 Jan 2021140.40143.20140.20142.60142.37623,914
04 Jan 2021145.00145.00140.60142.20141.97526,244
31 Dec 2020141.20143.60141.00143.20142.97173,851
30 Dec 2020143.40145.58141.00142.60142.37387,294
29 Dec 2020144.00147.80141.40144.80144.56640,152
24 Dec 2020139.40143.00135.20142.40142.17263,397
23 Dec 2020137.00140.00135.20139.80139.57375,383
22 Dec 2020133.60137.60133.60136.20135.98371,597
21 Dec 2020136.80143.60130.61136.20135.98711,179
18 Dec 2020142.20143.60137.20137.40137.182,237,005
17 Dec 2020145.00145.00139.20140.60140.37638,422
16 Dec 2020145.00145.00139.40140.60140.37939,597
15 Dec 2020146.00146.00139.20140.20139.97665,039
14 Dec 2020143.00143.40140.60141.60141.37726,100
11 Dec 2020139.60142.60138.19141.20140.97660,655
10 Dec 2020140.00142.00139.60140.60140.37889,518
09 Dec 2020140.00144.20140.00141.00140.77439,309
08 Dec 2020142.80144.60141.00142.60142.37565,374
07 Dec 2020146.40146.40139.80143.80143.57434,592
04 Dec 2020141.00144.00141.00143.00142.77835,013
03 Dec 2020142.60144.40141.40143.80143.571,206,896
02 Dec 2020148.80148.80142.40142.80142.57641,710
01 Dec 2020144.00148.20144.00148.00147.76874,262
30 Nov 2020143.00146.60140.83146.60146.361,879,207
27 Nov 2020146.00146.00139.10141.00140.772,397,138
26 Nov 2020143.80145.20141.20143.40143.17926,387
25 Nov 2020144.20145.60140.80145.40145.16866,291
24 Nov 2020144.20145.60141.60145.60145.36657,408
23 Nov 2020141.40143.80141.00142.80142.57583,619
20 Nov 2020140.20143.00140.20140.60140.37411,989
19 Nov 2020145.00145.00141.00142.00141.77453,612
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...