UK markets closed

Dillistone Group Plc (DSG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
9.000.00 (0.00%)
At close: 03:23PM BST
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20249.009.009.009.009.00-
12 Jul 20249.009.009.009.009.00-
11 Jul 20249.009.009.009.009.00-
10 Jul 20249.009.259.259.009.001,664
09 Jul 20249.009.509.509.009.0012
08 Jul 20249.008.528.529.009.005,603
05 Jul 20249.009.009.009.009.00-
04 Jul 20249.009.009.009.009.00-
03 Jul 20249.258.508.509.009.0010,000
02 Jul 20249.259.259.259.259.25-
01 Jul 20249.258.888.889.259.251,550
28 Jun 20249.259.259.259.259.25-
27 Jun 20249.259.259.259.259.25-
26 Jun 20249.259.259.259.259.25-
25 Jun 20249.259.259.259.259.25-
24 Jun 20249.258.888.889.259.251
21 Jun 20249.509.638.259.259.2524,008
20 Jun 20249.508.508.509.509.503,170
19 Jun 20249.509.509.509.509.50-
18 Jun 20249.509.509.509.509.50-
17 Jun 20249.759.509.509.509.5012,000
14 Jun 20249.759.759.759.759.75-
13 Jun 20249.759.559.559.759.756,479
12 Jun 20249.759.759.759.759.75-
11 Jun 20249.759.759.759.759.75-
10 Jun 20249.759.509.509.759.753,210
07 Jun 20249.759.759.759.759.75-
06 Jun 20249.759.759.759.759.75-
05 Jun 20249.759.759.759.759.75-
04 Jun 20249.759.759.759.759.75-
03 Jun 20249.759.509.509.759.7514,409
31 May 20249.759.759.759.759.75-
30 May 202410.509.659.659.759.757,594
29 May 202410.5010.6710.0010.5010.504,093
28 May 202410.5010.5010.5010.5010.50-
24 May 202410.5010.5010.5010.5010.50-
23 May 202410.5010.7010.7010.5010.504,000
22 May 202410.5010.5010.5010.5010.50-
21 May 202410.5010.0010.0010.5010.502,631
20 May 202410.7510.5010.5010.5010.504,762
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...