Dillistone Group Plc (DSG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:51AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 25 Jul 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 24 Jul 2024 | 9.00 | 8.60 | 8.60 | 9.00 | 9.00 | 5,040 |
| 23 Jul 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 22 Jul 2024 | 9.00 | 8.00 | 8.00 | 9.00 | 9.00 | 19,351 |
| 19 Jul 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 18 Jul 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 17 Jul 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 16 Jul 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 15 Jul 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 12 Jul 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 11 Jul 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 10 Jul 2024 | 9.00 | 9.25 | 9.25 | 9.00 | 9.00 | 1,664 |
| 09 Jul 2024 | 9.00 | 9.50 | 9.50 | 9.00 | 9.00 | 12 |
| 08 Jul 2024 | 9.00 | 8.52 | 8.52 | 9.00 | 9.00 | 5,603 |
| 05 Jul 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 04 Jul 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 03 Jul 2024 | 9.25 | 8.50 | 8.50 | 9.00 | 9.00 | 10,000 |
| 02 Jul 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 01 Jul 2024 | 9.25 | 8.88 | 8.88 | 9.25 | 9.25 | 1,550 |
| 28 Jun 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 27 Jun 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 26 Jun 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 25 Jun 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 24 Jun 2024 | 9.25 | 8.88 | 8.88 | 9.25 | 9.25 | 1 |
| 21 Jun 2024 | 9.50 | 9.63 | 8.25 | 9.25 | 9.25 | 24,008 |
| 20 Jun 2024 | 9.50 | 8.50 | 8.50 | 9.50 | 9.50 | 3,170 |
| 19 Jun 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 18 Jun 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 17 Jun 2024 | 9.75 | 9.50 | 9.50 | 9.50 | 9.50 | 12,000 |
| 14 Jun 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 13 Jun 2024 | 9.75 | 9.55 | 9.55 | 9.75 | 9.75 | 6,479 |
| 12 Jun 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 11 Jun 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 10 Jun 2024 | 9.75 | 9.50 | 9.50 | 9.75 | 9.75 | 3,210 |
| 07 Jun 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 06 Jun 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 05 Jun 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 04 Jun 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 03 Jun 2024 | 9.75 | 9.50 | 9.50 | 9.75 | 9.75 | 14,409 |
| 31 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 30 May 2024 | 10.50 | 9.65 | 9.65 | 9.75 | 9.75 | 7,594 |
| 29 May 2024 | 10.50 | 10.67 | 10.00 | 10.50 | 10.50 | 4,093 |
| 28 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 24 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 23 May 2024 | 10.50 | 10.70 | 10.70 | 10.50 | 10.50 | 4,000 |
| 22 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 21 May 2024 | 10.50 | 10.00 | 10.00 | 10.50 | 10.50 | 2,631 |
| 20 May 2024 | 10.75 | 10.50 | 10.50 | 10.50 | 10.50 | 4,762 |
| 17 May 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 16 May 2024 | 10.75 | 10.50 | 10.50 | 10.75 | 10.75 | 5,000 |
| 15 May 2024 | 10.75 | 10.70 | 10.70 | 10.75 | 10.75 | 2,500 |
| 14 May 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 13 May 2024 | 11.25 | 10.50 | 10.50 | 11.25 | 11.25 | 45 |
| 10 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 09 May 2024 | 11.25 | 10.65 | 10.50 | 11.25 | 11.25 | 11,867 |
| 08 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 07 May 2024 | 11.50 | 11.90 | 10.60 | 11.25 | 11.25 | 18,749 |
| 03 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 02 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 01 May 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 30 Apr 2024 | 11.50 | 11.67 | 11.67 | 11.50 | 11.50 | 25,000 |
| 29 Apr 2024 | 11.50 | 11.60 | 11.60 | 11.50 | 11.50 | 15,000 |
| 26 Apr 2024 | 10.00 | 12.50 | 9.04 | 11.50 | 11.50 | 48,710 |
| 25 Apr 2024 | 9.00 | 9.11 | 9.11 | 9.50 | 9.50 | 7,000 |
| 24 Apr 2024 | 9.00 | 9.50 | 9.44 | 9.00 | 9.00 | 23,026 |
| 23 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 22 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 19 Apr 2024 | 9.50 | 8.00 | 8.00 | 9.00 | 9.00 | 15,000 |
| 18 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 17 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 16 Apr 2024 | 9.00 | 10.00 | 10.00 | 9.00 | 9.00 | 100 |
| 15 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 12 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 11 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 10 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 09 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 08 Apr 2024 | 9.00 | 9.50 | 9.40 | 9.00 | 9.00 | 4,224 |
| 05 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 04 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 03 Apr 2024 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | 38 |
| 02 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 28 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 27 Mar 2024 | 9.00 | 9.50 | 9.40 | 9.00 | 9.00 | 61,033 |
| 26 Mar 2024 | 10.50 | 11.00 | 8.25 | 9.00 | 9.00 | 29,013 |
| 25 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 22 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 21 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 20 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 19 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 18 Mar 2024 | 10.50 | 10.45 | 10.45 | 10.50 | 10.50 | 2,000 |
| 15 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 14 Mar 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 10,071 |
| 13 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 12 Mar 2024 | 10.50 | 11.00 | 11.00 | 10.50 | 10.50 | 10 |
| 11 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 08 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 07 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 06 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 05 Mar 2024 | 10.50 | 11.00 | 10.45 | 10.50 | 10.50 | 56 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.