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
Dec 20, 2024372.09p372.09p372.09p385.00p31,833
Dec 19, 2024387.80p400.00p381.00p375.00p12,722
Dec 18, 2024363.53p386.37p350.00p375.00p7,914
Dec 12, 2024364.23p364.23p364.23p375.00p2,201
Dec 11, 2024350.00p350.00p350.00p375.00p6,026
Dec 10, 2024363.13p363.13p350.00p375.00p602
Dec 6, 2024400.00p400.00p400.00p375.00p328
Dec 5, 2024374.00p374.00p374.00p375.00p8,712
Dec 4, 2024353.00p400.00p353.00p375.00p2,570
Dec 3, 2024400.00p400.00p400.00p375.00p1,675
Dec 2, 2024363.98p400.00p363.98p375.00p1,432
Nov 28, 2024368.82p368.82p368.82p375.00p803
Nov 27, 2024352.00p396.50p352.00p375.00p43,144
Nov 26, 2024352.00p352.00p350.00p375.00p1,611
Nov 25, 2024360.00p370.00p351.44p360.00p277,510
Nov 22, 2024364.51p364.51p364.51p375.00p7,272
Nov 19, 2024364.00p364.00p364.00p382.00p15,178
Nov 18, 2024366.16p375.88p366.16p382.00p14,489
Nov 15, 2024378.00p378.00p378.00p383.00p11,295
Nov 14, 2024376.00p376.00p376.00p376.00p2,788
Nov 11, 2024364.00p364.00p352.00p371.00p320
Nov 8, 2024350.00p350.00p350.00p371.00p17,038
Nov 7, 2024379.64p379.64p350.00p371.00p1,883
Nov 6, 2024380.00p380.00p370.00p370.00p8,501
Nov 5, 2024365.70p365.70p365.70p351.00p1,473,027
Nov 4, 2024360.00p360.00p325.47p351.00p1,386,815
Nov 1, 2024380.00p380.00p380.00p351.00p6,866
Oct 31, 2024322.00p322.00p322.00p349.00p14,613
Oct 30, 2024366.00p366.00p360.00p349.00p5,114
Oct 29, 2024364.00p364.00p361.60p343.00p2,711
Oct 28, 2024355.00p355.00p355.00p340.00p5,021
Oct 24, 2024340.00p340.00p340.00p340.00p11,138
Oct 23, 2024354.00p360.00p354.00p340.00p5,264
Oct 22, 2024354.00p355.18p350.00p357.00p12,942
Oct 21, 2024360.00p360.00p355.09p343.00p1,881
Oct 18, 2024353.54p357.34p353.54p340.00p3,273
Oct 17, 2024356.20p356.20p356.20p340.00p159,240
Oct 16, 2024340.00p340.00p340.00p340.00p19,497
Oct 15, 2024336.45p360.00p336.45p340.00p52,433
Oct 14, 2024342.00p356.40p340.00p340.00p6,961
Oct 11, 2024328.00p361.40p328.00p342.00p24,281
Oct 10, 2024364.00p364.00p330.00p343.00p10,759
Oct 9, 2024330.00p335.76p314.60p338.00p22,579
Oct 7, 2024340.00p364.00p340.00p338.00p10,851
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
12345
Showing 1 to 50 of 209

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.