UK markets open in 7 hours 32 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.04 +0.04 (+0.05%) GOLD FUTURES
2,331.60 +20.60 (+0.89%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,185.43 -2,114.21 (-4.38%)
Dillistone Group Plc (DSG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:29PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 01 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 29 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 28 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 27 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 26 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 23 Feb 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 22 Feb 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 21 Feb 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 20 Feb 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 19 Feb 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - |
| 16 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 24,000 |
| 15 Feb 2024 | 11.50 | 11.00 | 10.10 | 11.00 | 11.00 | 22,034 |
| 14 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 13 Feb 2024 | 11.50 | 11.25 | 11.25 | 11.50 | 11.50 | 1,021 |
| 12 Feb 2024 | 11.50 | 12.00 | 12.00 | 11.50 | 11.50 | 8 |
| 09 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 08 Feb 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 10,015 |
| 07 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 06 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 05 Feb 2024 | 11.50 | 11.88 | 11.25 | 11.50 | 11.50 | 26,034 |
| 02 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 01 Feb 2024 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | 10,000 |
| 31 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 30 Jan 2024 | 11.50 | 11.00 | 11.00 | 12.00 | 12.00 | 10,000 |
| 29 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 26 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 25 Jan 2024 | 11.50 | 11.00 | 11.00 | 12.00 | 12.00 | 23,965 |
| 24 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 23 Jan 2024 | 11.50 | 13.00 | 13.00 | 12.00 | 12.00 | 7 |
| 22 Jan 2024 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | 10,000 |
| 19 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 18 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 17 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 16 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 15 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 12 Jan 2024 | 12.50 | 12.00 | 12.00 | 11.50 | 11.50 | 25,000 |
| 11 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 10 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 09 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 08 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 05 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 04 Jan 2024 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | 3,000 |
| 03 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 02 Jan 2024 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | 1,006 |
| 29 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 28 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 27 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 22 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 21 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 20 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 19 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3,940 |
| 18 Dec 2023 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | 188 |
| 15 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 14 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 13 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 12 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 11 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 08 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 07 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 06 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| *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.