Shares Magazine
550.00p+15.50 (+2.81%)14 Jul 2025, 16:30
Dalata Hotel Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 570.00p | 575.00p | 570.00p | 552.50p | 4,092 |
| Jul 10, 2025 | 505.00p | 570.00p | 505.00p | 537.50p | 258 |
| Jul 8, 2025 | 557.79p | 557.79p | 557.79p | 537.50p | 417 |
| Jul 7, 2025 | 557.88p | 557.91p | 557.88p | 537.50p | 343 |
| Jul 2, 2025 | 557.00p | 557.00p | 557.00p | 537.50p | 2,420 |
| Jul 1, 2025 | 552.54p | 552.54p | 552.54p | 537.50p | 1,169,007 |
| Jun 30, 2025 | 550.00p | 570.00p | 505.00p | 537.50p | 1,658 |
| Jun 27, 2025 | 541.31p | 541.31p | 541.31p | 525.00p | 1 |
| Jun 26, 2025 | 530.00p | 530.00p | 500.00p | 525.00p | 1,267,011 |
| Jun 25, 2025 | 550.00p | 550.00p | 505.00p | 527.50p | 391 |
| Jun 24, 2025 | 550.00p | 550.00p | 505.00p | 527.50p | 1,267,485 |
| Jun 23, 2025 | 547.30p | 547.30p | 525.00p | 525.00p | 5,074 |
| Jun 20, 2025 | 545.00p | 550.00p | 531.17p | 523.00p | 3,953 |
| Jun 19, 2025 | 533.74p | 533.74p | 533.74p | 520.50p | 18 |
| Jun 18, 2025 | 530.00p | 545.00p | 510.00p | 520.50p | 44 |
| Jun 17, 2025 | 545.00p | 545.00p | 525.00p | 535.00p | 383 |
| Jun 16, 2025 | 520.00p | 534.48p | 510.00p | 519.50p | 600 |
| Jun 13, 2025 | 534.43p | 534.43p | 534.43p | 522.50p | 937 |
| Jun 12, 2025 | 540.00p | 545.00p | 492.00p | 520.50p | 212 |
| Jun 11, 2025 | 541.70p | 541.70p | 517.50p | 517.50p | 3,165 |
| Jun 10, 2025 | 535.00p | 550.00p | 534.70p | 540.00p | 1,043,447 |
| Jun 9, 2025 | 530.00p | 551.12p | 530.00p | 520.00p | 3,502 |
| Jun 6, 2025 | 530.00p | 550.00p | 510.00p | 530.00p | 1,705 |
| Jun 5, 2025 | 485.66p | 529.10p | 485.66p | 520.00p | 4,810 |
| Jun 4, 2025 | 525.00p | 525.00p | 509.74p | 515.00p | 743,339 |
| Jun 3, 2025 | 510.00p | 525.00p | 466.00p | 507.50p | 9,449 |
| May 30, 2025 | 454.00p | 490.00p | 422.00p | 469.00p | 1,425,299 |
| May 28, 2025 | 480.00p | 490.00p | 480.00p | 455.00p | 85,709 |
| May 27, 2025 | 480.00p | 486.50p | 476.00p | 455.00p | 126,131 |
| May 23, 2025 | 468.34p | 468.34p | 468.34p | 455.00p | 422,525 |
| May 22, 2025 | 472.00p | 480.08p | 468.88p | 455.00p | 179,412 |
| May 20, 2025 | 472.00p | 472.00p | 465.76p | 461.00p | 46,323 |
| May 19, 2025 | 450.00p | 474.00p | 448.32p | 448.00p | 3,526 |
| May 16, 2025 | 448.20p | 448.20p | 448.20p | 435.00p | 250 |
| May 15, 2025 | 460.00p | 460.00p | 460.00p | 441.00p | 189 |
| May 14, 2025 | 464.00p | 475.46p | 450.00p | 450.00p | 12,929 |
| May 13, 2025 | 462.00p | 462.00p | 446.49p | 450.00p | 147 |
| May 12, 2025 | 420.00p | 420.00p | 420.00p | 442.00p | 12 |
| May 8, 2025 | 443.31p | 448.29p | 443.31p | 439.00p | 2,608 |
| May 7, 2025 | 422.00p | 456.00p | 422.00p | 446.00p | 31,971 |
| May 6, 2025 | 446.00p | 446.00p | 439.88p | 433.00p | 124 |
| May 2, 2025 | 456.00p | 456.00p | 456.00p | 439.00p | 561,871 |
| May 1, 2025 | 458.00p | 458.00p | 458.00p | 439.00p | 3 |
| Apr 30, 2025 | 456.00p | 456.00p | 428.31p | 439.00p | 100,060 |
| Apr 29, 2025 | 423.70p | 428.00p | 423.70p | 443.00p | 1,025 |
| Apr 28, 2025 | 446.00p | 458.00p | 444.39p | 439.00p | 34,955 |
| Apr 25, 2025 | 447.60p | 447.60p | 441.00p | 441.00p | 1,408 |
| Apr 24, 2025 | 446.45p | 450.00p | 446.45p | 425.00p | 1 |
| Apr 22, 2025 | 450.00p | 450.00p | 450.00p | 440.00p | 10 |
| Apr 17, 2025 | 442.77p | 450.00p | 442.77p | 435.00p | 2,234 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.40 | 3.52 |
| Asos PLC | 325.73 | 3.08 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |