1. Share Prices

  2. Dalata Hotel Group PLC (DAL)

376.00p+18.00 (+5.03%)17 May 2024, 15:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dalata Hotel Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 2024382.20p382.20p382.20p376.00p250
May 15, 2024366.00p384.00p363.00p357.00p67,271
May 14, 2024386.00p386.00p370.12p358.00p3,136
May 13, 2024380.60p380.60p380.60p358.00p5,894
May 10, 2024384.00p384.00p370.80p358.00p706
May 9, 2024363.10p370.00p363.10p358.00p7,592
May 8, 2024384.00p384.00p356.08p358.00p63,353
May 7, 2024368.00p384.00p358.57p358.00p13,957
May 3, 2024384.00p384.00p365.10p375.00p2,019
May 2, 2024384.00p386.00p360.00p358.00p2,239
May 1, 2024344.46p367.00p344.46p367.00p1,361
Apr 30, 2024358.00p359.50p358.00p374.00p9,259
Apr 29, 2024348.00p388.00p348.00p351.00p8,646
Apr 26, 2024354.00p354.00p340.00p340.00p16,438
Apr 25, 2024356.10p356.10p356.10p372.00p22,115
Apr 22, 2024358.00p372.00p346.66p372.00p24,955
Apr 19, 2024356.00p356.00p356.00p372.00p14,779
Apr 18, 2024356.00p356.00p344.00p372.00p81,306
Apr 17, 2024398.00p398.00p398.00p371.00p6,324
Apr 16, 2024354.00p356.57p354.00p377.00p80,778
Apr 15, 2024364.50p364.50p364.50p372.00p36,723
Apr 11, 2024364.25p400.00p364.25p371.00p52,942
Apr 10, 2024370.15p370.15p369.00p372.00p13,239
Apr 8, 2024375.00p375.20p374.40p375.00p190,233
Apr 5, 2024367.25p367.25p367.00p375.00p33,068
Apr 4, 2024370.00p370.00p370.00p370.00p797,212
Apr 3, 2024366.00p400.00p346.00p400.00p12,454
Apr 2, 2024374.00p398.00p374.00p372.00p93,368
Mar 27, 2024370.00p370.00p348.60p373.00p1,433,803
Mar 26, 2024398.00p398.00p398.00p372.00p21,449
Mar 25, 2024352.00p398.00p352.00p375.00p6,970
Mar 21, 2024384.00p392.00p362.00p375.00p142,833
Mar 19, 2024384.00p384.00p384.00p380.00p226,119
Mar 18, 2024350.00p400.00p350.00p350.00p236,751
Mar 15, 2024393.81p393.81p393.81p375.00p88,955
Mar 14, 2024387.70p387.70p387.43p369.00p616,259
Mar 13, 2024384.00p384.00p384.00p377.00p67,800
Mar 12, 2024374.00p381.22p374.00p368.00p18,152
Mar 11, 2024400.00p400.00p371.75p363.00p11,884
Mar 8, 2024376.00p380.00p376.00p388.00p21,473
Mar 7, 2024380.00p386.00p380.00p378.00p570,728
Mar 6, 2024383.50p386.00p366.00p388.00p28,134
Mar 5, 2024370.00p374.16p356.00p378.00p20,538
Mar 4, 2024370.00p372.00p368.00p378.00p71,908
Mar 1, 2024384.00p423.46p378.00p398.00p18,026
Feb 29, 2024380.00p398.15p380.00p380.00p49,653
Feb 28, 2024412.04p412.04p410.20p404.00p23,471
Feb 27, 2024403.87p403.87p403.87p407.00p7,611
Feb 26, 2024430.00p430.00p430.00p430.00p17,606
Feb 23, 2024428.00p430.00p421.83p407.00p8,556
1234
Showing 1 to 50 of 177

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.