Shares Magazine
410.00p+0.00 (+0.00%)09 Apr 2025, 08:03
Dalata Hotel Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 3, 2025 | 438.00p | 438.00p | 422.00p | 460.00p | 3,771 |
| Apr 2, 2025 | 436.00p | 468.00p | 420.00p | 445.00p | 2,458 |
| Apr 1, 2025 | 484.88p | 484.88p | 440.68p | 453.00p | 22,911 |
| Mar 31, 2025 | 433.50p | 459.00p | 432.13p | 459.00p | 612 |
| Mar 28, 2025 | 460.00p | 474.00p | 422.00p | 444.00p | 390,125 |
| Mar 27, 2025 | 424.00p | 488.00p | 424.00p | 451.00p | 3 |
| Mar 26, 2025 | 460.39p | 470.00p | 424.40p | 448.00p | 1,398 |
| Mar 25, 2025 | 490.00p | 490.00p | 450.00p | 469.00p | 4 |
| Mar 24, 2025 | 466.00p | 488.00p | 450.08p | 470.00p | 2,697 |
| Mar 21, 2025 | 450.00p | 450.00p | 450.00p | 469.00p | 83 |
| Mar 20, 2025 | 470.00p | 476.00p | 444.30p | 465.00p | 3,633 |
| Mar 19, 2025 | 470.00p | 470.00p | 470.00p | 465.00p | 1,000 |
| Mar 18, 2025 | 464.00p | 482.00p | 464.00p | 465.00p | 4,001 |
| Mar 17, 2025 | 490.00p | 490.00p | 490.00p | 460.00p | 5,123 |
| Mar 14, 2025 | 432.00p | 490.00p | 432.00p | 460.00p | 1,053 |
| Mar 13, 2025 | 470.00p | 470.00p | 470.00p | 456.00p | 9,000 |
| Mar 12, 2025 | 470.00p | 488.00p | 470.00p | 460.00p | 3,003 |
| Mar 11, 2025 | 474.19p | 490.00p | 474.19p | 460.00p | 573,094 |
| Mar 10, 2025 | 460.00p | 470.00p | 425.30p | 455.00p | 73,477 |
| Mar 7, 2025 | 430.00p | 478.00p | 430.00p | 445.00p | 589,198 |
| Mar 6, 2025 | 430.00p | 480.00p | 422.00p | 450.00p | 18,099 |
| Mar 5, 2025 | 420.00p | 420.00p | 420.00p | 400.00p | 2 |
| Mar 4, 2025 | 390.00p | 395.16p | 390.00p | 405.00p | 341 |
| Mar 3, 2025 | 402.00p | 402.00p | 402.00p | 400.00p | 9,422 |
| Feb 26, 2025 | 395.62p | 395.62p | 395.62p | 400.00p | 55 |
| Feb 25, 2025 | 394.82p | 394.82p | 394.82p | 400.00p | 42 |
| Feb 21, 2025 | 392.00p | 400.00p | 392.00p | 400.00p | 6,651 |
| Feb 20, 2025 | 386.00p | 386.00p | 386.00p | 400.00p | 500 |
| Feb 19, 2025 | 400.00p | 400.00p | 400.00p | 390.00p | 4 |
| Feb 18, 2025 | 397.00p | 397.00p | 397.00p | 390.00p | 6,924 |
| Feb 17, 2025 | 420.00p | 420.00p | 399.49p | 420.00p | 459 |
| Feb 14, 2025 | 398.00p | 398.00p | 373.47p | 385.00p | 5,660 |
| Feb 13, 2025 | 374.76p | 374.76p | 374.76p | 395.00p | 288 |
| Feb 11, 2025 | 393.24p | 420.00p | 370.00p | 395.00p | 209 |
| Feb 10, 2025 | 390.00p | 390.00p | 372.00p | 395.00p | 1,001 |
| Feb 7, 2025 | 374.76p | 420.00p | 374.76p | 395.00p | 503 |
| Feb 6, 2025 | 386.00p | 391.94p | 370.00p | 395.00p | 3,355 |
| Feb 5, 2025 | 372.40p | 372.40p | 372.40p | 379.00p | 1,200 |
| Jan 28, 2025 | 390.00p | 418.00p | 390.00p | 395.00p | 4,048 |
| Jan 24, 2025 | 396.89p | 396.89p | 371.18p | 395.00p | 6,035 |
| Jan 23, 2025 | 420.00p | 420.00p | 370.00p | 395.00p | 2,515 |
| Jan 21, 2025 | 406.00p | 411.08p | 372.00p | 396.00p | 8,018 |
| Jan 20, 2025 | 420.00p | 420.00p | 409.07p | 400.00p | 1,854 |
| Jan 17, 2025 | 376.00p | 398.00p | 374.88p | 402.00p | 4,496 |
| Jan 16, 2025 | 400.00p | 400.00p | 356.00p | 391.00p | 7,098 |
| Jan 13, 2025 | 386.00p | 400.00p | 383.55p | 377.00p | 2,946 |
| Jan 10, 2025 | 376.00p | 376.00p | 376.00p | 377.00p | 11,757 |
| Jan 8, 2025 | 398.00p | 398.00p | 398.00p | 377.00p | 5,541 |
| Jan 7, 2025 | 374.00p | 374.00p | 358.52p | 377.00p | 25,953 |
| Jan 6, 2025 | 380.00p | 400.00p | 380.00p | 377.00p | 10,613 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 71.14 | 12.63 |
| Assura PLC | 47.31 | 4.66 |
| B&M European Value Retail S.A. | 284.90 | 2.63 |
| Bh Macro Limited | 396.00 | 2.59 |
| Fresnillo PLC | 883.00 | 2.44 |
| Endeavour Mining PLC | 1,778.00 | 2.30 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bridgepoint Group PLC | 229.80 | -9.53 |
| Genus PLC | 1,548.00 | -9.26 |
| International Workplace Group PLC | 150.50 | -7.73 |
| Hunting PLC | 254.50 | -7.12 |
| Ithaca Energy PLC | 123.20 | -6.95 |
| Diversified Energy Company PLC | 803.50 | -6.79 |