UK markets close in 4 hours 32 minutes

Dillistone Group Plc (DSG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
19.50+2.00 (+11.43%)
As of 01:19PM GMT. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20230.000.000.0019.5019.50645,000
03 Feb 202315.5017.0016.0017.5017.505,909
02 Feb 202314.0014.9014.9015.5015.5010,000
01 Feb 202315.5015.7013.8714.0014.0010,218
31 Jan 202315.5015.5015.5015.5015.50-
30 Jan 202315.5015.5015.5015.5015.50-
27 Jan 202315.5015.5015.5015.5015.50-
26 Jan 202315.5015.5015.5015.5015.50-
25 Jan 202315.5015.5015.5015.5015.50-
24 Jan 202315.5015.5015.5015.5015.50-
23 Jan 202315.5015.5015.5015.5015.50-
20 Jan 20230.160.160.160.160.16-
19 Jan 202315.5015.5015.5015.5015.50-
18 Jan 202314.5015.5015.5015.5015.502,573
17 Jan 202314.5014.5014.5014.5014.50-
16 Jan 202314.5014.5014.5014.5014.50-
13 Jan 202314.5014.5014.5014.5014.50-
12 Jan 202314.5014.5014.5014.5014.50-
11 Jan 202314.5014.5014.5014.5014.50-
10 Jan 202314.5014.5014.5014.5014.50-
09 Jan 202314.5013.0013.0014.5014.50430
06 Jan 202314.5014.5014.5014.5014.50-
05 Jan 202314.5014.5014.5014.5014.50-
04 Jan 202314.5014.5014.5014.5014.50-
03 Jan 202314.5014.5014.5014.5014.50-
30 Dec 20220.140.140.140.140.14-
29 Dec 20220.140.140.140.140.14-
28 Dec 20220.140.140.140.140.14-
23 Dec 20220.140.140.140.140.14-
22 Dec 202214.5014.5014.5014.5014.50-
21 Dec 202214.5013.0013.0014.5014.50532
20 Dec 202214.5014.5014.5014.5014.50-
19 Dec 202214.5014.5014.5014.5014.50-
16 Dec 202214.5015.7015.7014.5014.50532
15 Dec 202214.5016.0016.0014.5014.5062
14 Dec 202214.5014.5014.5014.5014.50-
13 Dec 202214.5013.4513.4514.5014.50161
12 Dec 202214.5014.5014.5014.5014.50-
09 Dec 202214.5015.7013.0014.5014.50241
08 Dec 202214.5014.5014.5014.5014.50-
07 Dec 202214.5014.5014.5014.5014.50-
06 Dec 202215.5015.5015.5015.5015.50-
05 Dec 202215.5015.5015.5015.5015.50-
02 Dec 202215.5015.5015.5015.5015.50-
01 Dec 202215.5015.5015.5015.5015.50-
30 Nov 202215.5015.5015.5015.5015.50-
29 Nov 20220.160.160.160.160.16-
28 Nov 20220.160.160.160.160.16-
25 Nov 202216.0015.0015.0015.5015.504,652
24 Nov 202216.0016.0016.0016.0016.00-
23 Nov 202216.0016.0016.0016.0016.00-
22 Nov 202216.0016.0016.0016.0016.00-
21 Nov 202216.0016.0016.0016.0016.00-
18 Nov 202216.0015.0015.0016.0016.003,808
17 Nov 202216.0016.0016.0016.0016.00-
16 Nov 202216.0015.3015.3016.0016.001,928
15 Nov 202216.0016.0016.0016.0016.00-
14 Nov 202216.0016.0016.0016.0016.00-
11 Nov 202214.5016.0014.4515.5015.503,369
10 Nov 202213.5014.4514.4514.5014.5050,000
09 Nov 202213.5013.5013.5013.5013.50-
08 Nov 202213.5013.5013.5013.5013.50-
07 Nov 202213.0012.0012.0013.5013.5010
04 Nov 202213.0014.0012.3013.0013.0015,858
03 Nov 202213.0013.0013.0013.0013.00-
02 Nov 202213.0013.0013.0013.0013.00-
01 Nov 202213.0012.2012.2013.0013.001,898
31 Oct 202213.0013.0013.0013.0013.00-
28 Oct 202213.0013.7013.7013.0013.001,021
27 Oct 202213.0013.0013.0013.0013.00-
26 Oct 202213.0013.0013.0013.0013.00-
25 Oct 202214.0012.2012.2013.0013.00212
24 Oct 202214.0014.0014.0014.0014.00-
21 Oct 202214.0014.0014.0014.0014.00-
20 Oct 202214.0014.0014.0014.0014.00-
19 Oct 202214.0014.0014.0014.0014.00-
18 Oct 202214.0013.0613.0614.0014.001,500
17 Oct 202214.0014.0014.0014.0014.00-
14 Oct 202214.0014.0014.0014.0014.00-
13 Oct 202214.0014.0014.0014.0014.00-
12 Oct 202214.0014.0014.0014.0014.00-
11 Oct 202216.5015.0015.0014.0014.0051
10 Oct 202216.5016.5016.5016.5016.50-
07 Oct 202216.5016.5016.5016.5016.50-
06 Oct 202216.5015.0015.0016.5016.503,235
05 Oct 202216.5016.5016.5016.5016.50-
04 Oct 202216.5016.5016.5016.5016.50-
03 Oct 202216.5016.5016.5016.5016.502,788
30 Sept 202216.5015.0015.0016.5016.501,719
29 Sept 202216.5016.5016.5016.5016.50-
28 Sept 202216.7514.7814.7816.5016.5029,000
27 Sept 202216.7516.7516.7516.7516.75-
26 Sept 202216.7517.6315.8817.6317.636,767
23 Sept 202216.2518.0016.6316.7516.7540,000
22 Sept 202216.2516.2516.2516.2516.25-
21 Sept 202218.0017.0014.0016.5016.5025,906
20 Sept 202219.5017.0016.5018.0018.0070,036
16 Sept 202219.5018.0018.0019.5019.505,000
15 Sept 202219.5019.5019.5019.5019.50-
14 Sept 202219.5019.5019.5019.5019.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...