1. Share Prices

  2. Dalata Hotel Group PLC (DAL)

385.00p+10.00 (+2.67%)20 Dec 2024, 16:47
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
Oct 4, 2024364.00p364.00p340.00p353.00p1,573
Oct 3, 2024342.50p342.50p336.00p338.00p2,953
Oct 2, 2024364.00p364.00p364.00p338.00p7,267
Oct 1, 2024340.00p364.00p340.00p338.00p3,002
Sep 30, 2024322.00p322.00p310.00p353.00p135
Sep 27, 2024366.00p366.00p312.00p338.00p93,336
Sep 26, 2024312.00p312.00p312.00p338.00p75,159
Sep 25, 2024366.00p366.00p366.00p338.00p8,736
Sep 24, 2024312.00p346.09p312.00p338.00p1,529,819
Sep 23, 2024344.00p344.54p344.00p338.00p8,201
Sep 20, 2024346.50p346.50p345.00p355.00p37,840
Sep 18, 2024344.00p347.55p344.00p355.00p1,903
Sep 17, 2024344.00p344.00p344.00p355.00p323
Sep 16, 2024339.99p339.99p339.99p338.00p854
Sep 12, 2024338.00p338.00p338.00p352.00p7,621
Sep 10, 2024331.00p331.00p331.00p338.00p65,047
Sep 9, 2024330.00p350.00p312.70p338.00p18,513
Sep 6, 2024330.00p331.70p325.61p338.00p387,876
Sep 5, 2024348.26p354.42p348.26p363.00p685
Sep 4, 2024360.00p392.00p350.00p363.00p116,212
Sep 3, 2024367.34p367.34p367.34p377.00p743
Sep 2, 2024365.34p365.34p365.34p377.00p2,132
Aug 30, 2024363.00p366.83p363.00p377.00p173,380
Aug 28, 2024367.86p367.86p364.90p377.00p31,729
Aug 23, 2024370.00p372.00p360.00p377.00p10,679
Aug 19, 2024370.00p370.00p370.00p349.00p1
Aug 15, 2024352.00p358.26p352.00p349.00p1,857
Aug 13, 2024352.50p352.50p352.50p349.00p18,170
Aug 12, 2024351.24p355.00p351.24p349.00p16,315
Aug 9, 2024368.00p368.00p368.00p349.00p1,921
Aug 8, 2024328.00p328.00p328.00p344.00p129,077
Aug 7, 2024347.09p347.09p347.09p349.00p3,510
Aug 6, 2024344.05p344.05p344.05p355.00p597
Aug 5, 2024346.00p368.00p338.25p349.00p1,657
Aug 2, 2024346.00p368.00p346.00p358.00p3,671
Aug 1, 2024348.12p370.00p348.12p358.00p2,291
Jul 31, 2024351.33p351.33p330.00p350.00p18,527
Jul 30, 2024347.30p347.30p347.30p349.00p933
Jul 29, 2024350.00p370.00p350.00p350.00p802
Jul 26, 2024356.00p356.00p356.00p356.00p4,131
Jul 25, 2024330.40p330.40p330.40p350.00p3,009
Jul 23, 2024342.73p345.41p342.73p350.00p1,909
Jul 22, 2024340.00p344.60p330.78p350.00p9,772
Jul 18, 2024355.00p356.00p355.00p350.00p24,701
Jul 17, 2024346.00p346.00p346.00p350.00p22,934
Jul 16, 2024350.00p350.00p332.00p350.00p8,216
Jul 10, 2024344.00p357.00p344.00p357.00p31,887
Jul 9, 2024344.00p344.00p344.00p337.00p60,148
Jul 8, 2024344.00p344.00p339.03p337.00p12,854
Jul 5, 2024344.00p344.00p330.00p337.00p7,934
12345
Showing 1 to 50 of 203

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.