UK markets open in 32 minutes

Dillistone Group Plc (DSG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
10.750.00 (0.00%)
At close: 11:45AM BST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202410.7510.7510.7510.7510.75-
16 May 202410.7510.5010.5010.7510.755,000
15 May 202410.7510.7010.7010.7510.752,500
14 May 202410.7510.7510.7510.7510.75-
13 May 202411.2510.5010.5011.2511.2545
10 May 202411.2511.2511.2511.2511.25-
09 May 202411.2510.6510.5011.2511.2511,867
08 May 202411.2511.2511.2511.2511.25-
07 May 202411.5011.9010.6011.2511.2518,749
03 May 202411.5011.5011.5011.5011.50-
02 May 202411.5011.5011.5011.5011.50-
01 May 202411.5011.5011.5011.5011.50-
30 Apr 202411.5011.6711.6711.5011.5025,000
29 Apr 202411.5011.6011.6011.5011.5015,000
26 Apr 202410.0012.509.0411.5011.5048,710
25 Apr 20249.009.119.119.509.507,000
24 Apr 20249.009.509.449.009.0023,026
23 Apr 20249.009.009.009.009.00-
22 Apr 20249.009.009.009.009.00-
19 Apr 20249.508.008.009.009.0015,000
18 Apr 20249.009.009.009.009.00-
17 Apr 20249.009.009.009.009.00-
16 Apr 20249.0010.0010.009.009.00100
15 Apr 20249.009.009.009.009.00-
12 Apr 20249.009.009.009.009.00-
11 Apr 20249.009.009.009.009.00-
10 Apr 20249.009.009.009.009.00-
09 Apr 20249.009.009.009.009.00-
08 Apr 20249.009.509.409.009.004,224
05 Apr 20249.009.009.009.009.00-
04 Apr 20249.009.009.009.009.00-
03 Apr 20249.0010.008.009.009.0038
02 Apr 20249.009.009.009.009.00-
28 Mar 20249.009.009.009.009.00-
27 Mar 20249.009.509.409.009.0061,033
26 Mar 202410.5011.008.259.009.0029,013
25 Mar 202410.5010.5010.5010.5010.50-
22 Mar 202410.5010.5010.5010.5010.50-
21 Mar 202410.5010.5010.5010.5010.50-
20 Mar 202410.5010.5010.5010.5010.50-
19 Mar 202410.5010.5010.5010.5010.50-
18 Mar 202410.5010.4510.4510.5010.502,000
15 Mar 202410.5010.5010.5010.5010.50-
14 Mar 202410.5011.0010.0010.5010.5010,071
13 Mar 202410.5010.5010.5010.5010.50-
12 Mar 202410.5011.0011.0010.5010.5010
11 Mar 202410.5010.5010.5010.5010.50-
08 Mar 202410.5010.5010.5010.5010.50-
07 Mar 202410.5010.5010.5010.5010.50-
06 Mar 202410.5010.5010.5010.5010.50-
05 Mar 202410.5011.0010.4510.5010.5056
04 Mar 202410.5010.5010.5010.5010.50-
01 Mar 202410.5010.5010.5010.5010.50-
29 Feb 202411.0011.0011.0011.0011.00-
28 Feb 202411.0011.0011.0011.0011.00-
27 Feb 202411.0011.0011.0011.0011.00-
26 Feb 202411.0011.0011.0011.0011.00-
23 Feb 20240.110.110.110.110.11-
22 Feb 20240.110.110.110.110.11-
21 Feb 20240.110.110.110.110.11-
20 Feb 20240.110.110.110.110.11-
19 Feb 20240.110.110.110.110.11-
16 Feb 202411.0011.0011.0011.0011.0024,000
15 Feb 202411.5011.0010.1011.0011.0022,034
14 Feb 202411.5011.5011.5011.5011.50-
13 Feb 202411.5011.2511.2511.5011.501,021
12 Feb 202411.5012.0012.0011.5011.508
09 Feb 202411.5011.5011.5011.5011.50-
08 Feb 202411.5012.0011.0011.5011.5010,015
07 Feb 202411.5011.5011.5011.5011.50-
06 Feb 202411.5011.5011.5011.5011.50-
05 Feb 202411.5011.8811.2511.5011.5026,034
02 Feb 202411.5011.5011.5011.5011.50-
01 Feb 202411.5011.0011.0011.5011.5010,000
31 Jan 202412.0012.0012.0012.0012.00-
30 Jan 202411.5011.0011.0012.0012.0010,000
29 Jan 202412.0012.0012.0012.0012.00-
26 Jan 202412.0012.0012.0012.0012.00-
25 Jan 202411.5011.0011.0012.0012.0023,965
24 Jan 202412.0012.0012.0012.0012.00-
23 Jan 202411.5013.0013.0012.0012.007
22 Jan 202411.5011.0011.0011.5011.5010,000
19 Jan 202412.0012.0012.0012.0012.00-
18 Jan 202411.5011.5011.5011.5011.50-
17 Jan 202411.5011.5011.5011.5011.50-
16 Jan 202411.5011.5011.5011.5011.50-
15 Jan 202411.5011.5011.5011.5011.50-
12 Jan 202412.5012.0012.0011.5011.5025,000
11 Jan 202412.5012.5012.5012.5012.50-
10 Jan 202412.5012.5012.5012.5012.50-
09 Jan 202412.5012.5012.5012.5012.50-
08 Jan 202412.5012.5012.5012.5012.50-
05 Jan 202412.5012.5012.5012.5012.50-
04 Jan 202412.5012.0012.0012.5012.503,000
03 Jan 202412.5012.5012.5012.5012.50-
02 Jan 202412.5012.0012.0012.5012.501,006
29 Dec 202312.5012.5012.5012.5012.50-
28 Dec 202312.5012.5012.5012.5012.50-
27 Dec 202312.5012.5012.5012.5012.50-
22 Dec 202312.5012.5012.5012.5012.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...