UK markets closed

Daily Mail and General Trust plc (DMGT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,106.000.00 (0.00%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20211,102.001,108.001,096.001,106.001,106.0086,213
23 Sept 20211,102.001,112.001,102.001,106.001,106.00134,471
22 Sept 20211,104.001,114.001,104.001,110.001,110.00213,360
21 Sept 20211,110.001,118.001,100.001,102.001,102.00330,022
20 Sept 20211,100.001,112.001,092.001,110.001,110.00171,982
17 Sept 20211,114.001,116.001,104.001,108.001,108.00173,105
16 Sept 20211,104.001,116.001,100.001,112.001,112.00259,283
15 Sept 20211,102.001,110.001,088.001,108.001,108.00307,915
14 Sept 20211,110.001,124.001,100.001,106.001,106.00456,260
13 Sept 20211,102.001,110.001,092.001,097.551,097.5516,202
10 Sept 20211,098.001,126.001,096.001,108.001,108.00240,141
09 Sept 20211,122.001,122.001,112.001,118.001,118.0054,611
08 Sept 20211,116.001,124.001,109.581,116.001,116.00167,956
07 Sept 20211,126.001,140.001,116.001,120.001,120.00164,854
06 Sept 20211,102.001,130.001,102.001,124.001,124.00237,046
03 Sept 20211,106.001,122.001,100.001,100.001,100.00372,205
02 Sept 20211,104.001,116.001,092.001,108.001,108.00156,058
01 Sept 20211,104.001,112.001,100.001,104.001,104.00108,674
31 Aug 20211,110.001,118.001,104.001,104.001,104.00230,014
27 Aug 20211,110.001,122.001,090.001,114.001,114.00313,350
26 Aug 20211,094.001,110.001,090.001,094.001,094.00228,590
25 Aug 20211,096.001,100.001,084.001,098.001,098.00337,708
24 Aug 20211,050.001,086.001,041.121,086.001,086.00140,693
23 Aug 20211,072.001,084.001,064.001,066.001,066.0091,425
20 Aug 20211,066.001,080.001,062.001,072.001,072.00102,535
19 Aug 20211,066.001,070.001,044.601,068.001,068.00216,101
18 Aug 20211,070.001,080.001,054.601,068.001,068.00352,379
17 Aug 20211,082.001,096.001,077.471,086.001,086.0061,992
16 Aug 20211,084.001,102.001,084.001,092.001,092.0081,573
13 Aug 20211,090.001,116.001,088.001,092.001,092.0098,147
12 Aug 20211,084.001,096.001,071.581,096.001,096.00187,035
11 Aug 20211,084.001,086.001,072.001,082.001,082.0082,695
10 Aug 20211,068.001,090.001,062.001,080.001,080.00249,323
09 Aug 20211,062.001,090.001,062.001,064.001,064.00191,604
06 Aug 20211,088.001,090.001,071.671,082.001,082.00356,384
05 Aug 20211,070.001,090.041,054.441,086.001,086.002,008,732
04 Aug 20211,076.001,078.601,059.871,068.001,068.00349,625
03 Aug 20211,100.001,100.001,072.001,072.001,072.00802,094
02 Aug 20211,096.001,106.001,076.001,086.001,086.00649,713
30 Jul 20211,068.001,102.001,060.001,096.001,096.00446,812
29 Jul 20211,074.001,087.441,056.001,070.001,070.00853,536
28 Jul 20211,080.001,088.001,066.001,080.001,080.00169,933
27 Jul 20211,080.001,096.001,074.001,080.001,080.00980,672
26 Jul 20211,086.001,086.001,070.001,080.001,080.00494,093
23 Jul 20211,108.001,108.001,076.001,082.001,082.00194,814
22 Jul 20211,090.001,094.001,072.001,080.001,080.00196,211
21 Jul 20211,090.001,102.001,078.001,086.001,086.00234,191
20 Jul 20211,082.001,096.001,080.001,086.001,086.00170,016
19 Jul 20211,104.001,104.001,076.001,082.001,082.00411,287
16 Jul 20211,100.001,128.001,090.001,100.001,100.00684,256
15 Jul 20211,116.001,125.961,100.001,110.001,110.00457,387
14 Jul 20211,108.001,126.001,084.001,120.001,120.00449,412
13 Jul 20211,100.001,134.001,082.001,106.001,106.001,130,976
12 Jul 20211,084.001,146.451,032.001,074.001,074.002,600,159
09 Jul 20211,028.001,048.411,024.001,040.001,040.00448,767
08 Jul 20211,020.001,038.001,002.001,032.001,032.00634,314
07 Jul 2021981.001,026.00981.001,024.001,024.00903,384
06 Jul 2021970.00986.00967.00982.00982.00207,515
05 Jul 2021972.00983.00970.53983.00983.0099,944
02 Jul 2021953.00974.00953.00974.00974.00178,313
01 Jul 2021960.00970.00948.00954.00954.00170,708
30 Jun 20211,000.001,000.00961.00964.00964.00239,862
29 Jun 2021955.001,006.00955.00978.00978.00435,183
28 Jun 2021939.00993.00939.00978.00978.00354,675
25 Jun 2021943.00965.00935.00962.00962.00268,166
24 Jun 2021957.00967.00931.00931.00931.00131,485
23 Jun 2021946.00979.00931.00961.00961.00459,849
22 Jun 2021925.00948.00912.00929.00929.00390,306
21 Jun 2021854.00961.00854.00923.00923.00478,067
18 Jun 2021860.00881.00849.00859.00859.00120,022
17 Jun 2021852.00863.00852.00863.00863.0088,585
16 Jun 2021851.00869.00851.00858.00858.00127,958
15 Jun 2021864.00869.00859.00864.00864.0083,277
14 Jun 2021870.00883.00858.00866.00866.0060,705
11 Jun 2021898.00898.00871.00875.00875.0058,035
10 Jun 2021876.00890.00867.00875.00875.00335,985
10 Jun 20217.6 Dividend
09 Jun 2021886.00960.00886.00893.00885.40103,511
08 Jun 2021900.00905.00891.42900.00892.34136,294
07 Jun 2021889.00898.00884.00893.00885.4073,508
04 Jun 2021893.00900.11882.00885.00877.47105,424
03 Jun 2021910.00910.00883.00883.00875.4985,478
02 Jun 2021909.00909.00881.00892.00884.41142,073
01 Jun 2021916.00916.00882.40892.00884.41300,810
28 May 2021849.00902.59849.00895.00887.38326,280
27 May 2021859.00889.00834.00866.00858.634,352,392
26 May 2021851.00866.00839.00839.00831.86313,024
25 May 2021854.00862.00835.00862.00854.66367,788
24 May 2021860.00866.00844.00847.00839.7992,215
21 May 2021851.00872.00851.00861.00853.67170,720
20 May 2021866.00866.00853.00863.00855.6684,630
19 May 2021857.00876.00837.00850.00842.77179,985
18 May 2021870.00903.00870.00878.00870.53130,835
17 May 2021889.00899.97881.00889.00881.43142,733
14 May 2021861.00887.00861.00884.00876.48105,893
13 May 2021856.00889.00856.00882.00874.49168,316
12 May 2021889.00889.00865.00877.00869.54122,519
11 May 2021913.00913.00866.00873.00865.5769,872
10 May 2021930.00930.00890.00892.00884.4193,852
07 May 2021910.00913.00894.00908.00900.27201,777
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...