UK markets open in 1 hour 56 minutes

Dillistone Group Plc (DSG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
16.750.00 (0.00%)
At close: 04:08PM BST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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-
13 Sept 202219.5019.5019.5019.5019.50-
12 Sept 202219.5019.5019.5019.5019.50-
09 Sept 202219.5019.5019.5019.5019.50-
08 Sept 202219.5019.5019.5019.5019.50-
07 Sept 202219.0019.6019.6019.5019.5015,000
06 Sept 20220.190.200.200.190.1910,152
05 Sept 20220.190.190.190.190.19-
02 Sept 20220.190.180.180.190.1915,000
01 Sept 20220.190.190.190.190.19-
31 Aug 20220.190.190.190.190.19-
30 Aug 20220.190.190.190.190.19-
26 Aug 20220.190.190.190.190.19-
25 Aug 20220.190.190.190.190.19-
24 Aug 20220.190.190.190.190.19-
23 Aug 20220.190.190.190.190.19-
22 Aug 20220.190.190.190.190.19-
19 Aug 202219.0019.0019.0019.0019.00-
18 Aug 202220.0019.0018.0019.0019.0032,000
17 Aug 202220.0020.0020.0020.0020.00-
16 Aug 202220.0020.0020.0020.0020.00-
15 Aug 202220.0020.0020.0020.0020.00-
12 Aug 202220.0020.0020.0020.0020.00-
11 Aug 202220.0020.0020.0020.0020.00-
10 Aug 202220.0020.0020.0020.0020.00-
09 Aug 202221.5021.0020.0020.5020.507,000
08 Aug 202221.5021.5021.5021.5021.50-
05 Aug 202221.5021.5021.5021.5021.50-
04 Aug 202221.5021.0021.0021.5021.501,600
03 Aug 202221.5021.5021.5021.5021.50-
02 Aug 202221.5021.5021.5021.5021.50-
01 Aug 202221.5021.5021.5021.5021.50-
29 Jul 202221.5021.0021.0021.5021.501,600
28 Jul 202221.5021.5021.5021.5021.50-
27 Jul 202221.5021.5021.5021.5021.50-
26 Jul 202221.5021.5021.5021.5021.50-
25 Jul 202221.5021.5021.5021.5021.50-
22 Jul 202221.5021.0021.0021.5021.502,293
21 Jul 202221.5021.5021.5021.5021.50-
20 Jul 202221.5021.7421.7421.5021.509,199
19 Jul 202221.5022.0022.0021.5021.505
18 Jul 202221.5021.0021.0021.5021.502,272
15 Jul 202221.5021.5021.5021.5021.50-
14 Jul 202221.5021.5021.5021.5021.50-
13 Jul 202221.5021.5021.5021.5021.50-
12 Jul 202221.5021.5021.5021.5021.50-
11 Jul 202221.5021.5021.5021.5021.502,308
08 Jul 202221.5021.0021.0021.5021.503,801
07 Jul 202221.5021.5021.5021.5021.50-
06 Jul 202221.5021.9521.9521.5021.50400
05 Jul 202221.5021.5021.5021.5021.50-
04 Jul 202221.5021.5021.5021.5021.50-
01 Jul 202221.5021.5021.5021.5021.50-
30 Jun 202221.5021.5021.5021.5021.50-
29 Jun 202221.5021.5021.5021.5021.50-
28 Jun 202221.5021.0021.0021.5021.506,221
27 Jun 202221.5021.5021.5021.5021.50-
24 Jun 202221.5021.5021.5021.5021.50-
23 Jun 202221.5021.5021.5021.5021.50-
22 Jun 202221.5021.5021.5021.5021.50-
21 Jun 202221.5021.0021.0021.5021.501,311
20 Jun 202221.5021.5021.5021.5021.50-
17 Jun 202222.5021.0021.0021.5021.505,000
16 Jun 202222.5024.0024.0022.5022.5028
15 Jun 202222.5023.8521.0022.5022.5023,995
14 Jun 202221.0021.0021.0021.0021.00-
13 Jun 202221.0021.0021.0021.0021.00-
10 Jun 202221.0020.0020.0021.0021.002,797
09 Jun 202221.0021.0021.0021.0021.00-
08 Jun 202221.0021.0021.0021.0021.00-
07 Jun 202221.0021.0021.0021.0021.00-
06 Jun 202221.0021.0021.0021.0021.00-
01 Jun 202221.5020.0020.0021.0021.001,628
31 May 202221.5021.5021.5021.5021.50-
30 May 202220.5022.0022.0021.5021.5022,500
27 May 202220.5019.4519.4520.5020.501,813
26 May 202221.5020.0020.0020.5020.508,913
25 May 202221.5021.5021.5021.5021.50-
24 May 202221.5021.5021.5021.5021.50-
23 May 202221.5021.5021.5021.5021.50-
20 May 202221.5021.5021.5021.5021.50-
19 May 202221.5021.5021.5021.5021.50-
18 May 202221.5020.4520.4521.5021.501,320
17 May 202221.5020.0020.0021.5021.5014,400
16 May 202221.5020.0020.0021.5021.5032
13 May 202221.5020.0020.0021.5021.5027
12 May 202221.5021.5021.5021.5021.50-
11 May 202221.5021.5021.5021.5021.50-
10 May 202221.5021.5021.5021.5021.50-
09 May 202221.5021.5021.5021.5021.50-
06 May 202221.5020.4520.4521.5021.50270
05 May 202221.5021.5021.5021.5021.50-
04 May 202221.5021.5021.5021.5021.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...