Shares Magazine
9.00p+0.00 (+0.00%)01 Jul 2025, 08:00
Dillistone Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 1, 2025 | 9.00p | 10.00p | 10.00p | 9.00p | 10 |
| Jun 30, 2025 | 9.00p | 9.11p | 9.11p | 9.00p | 5,163 |
| Jun 24, 2025 | 9.00p | 10.00p | 8.00p | 9.00p | 149 |
| Jun 23, 2025 | 9.00p | 9.19p | 9.19p | 9.00p | 10 |
| Jun 17, 2025 | 9.00p | 8.22p | 8.22p | 9.00p | 11,353 |
| Jun 9, 2025 | 9.00p | 9.19p | 8.22p | 9.00p | 1,696 |
| Jun 4, 2025 | 9.00p | 9.20p | 9.00p | 9.00p | 20,800 |
| Jun 3, 2025 | 8.75p | 8.22p | 8.22p | 8.75p | 280 |
| May 30, 2025 | 8.75p | 8.00p | 8.00p | 8.75p | 10 |
| May 19, 2025 | 8.75p | 8.53p | 8.53p | 8.75p | 5,760 |
| May 16, 2025 | 8.75p | 9.20p | 9.07p | 8.75p | 115,174 |
| May 15, 2025 | 8.75p | 9.50p | 9.50p | 8.75p | 4,168 |
| May 13, 2025 | 8.50p | 8.99p | 8.00p | 8.75p | 8,990 |
| May 12, 2025 | 8.50p | 8.97p | 8.15p | 8.50p | 7,239 |
| May 8, 2025 | 8.50p | 8.00p | 8.00p | 8.50p | 28 |
| May 7, 2025 | 8.50p | 9.00p | 8.15p | 8.50p | 7,578 |
| May 2, 2025 | 8.50p | 8.97p | 8.97p | 8.50p | 44,548 |
| May 1, 2025 | 8.50p | 8.00p | 8.00p | 8.50p | 200 |
| Apr 24, 2025 | 8.50p | 8.15p | 8.15p | 8.50p | 3,380 |
| Apr 23, 2025 | 8.50p | 8.97p | 8.97p | 8.50p | 44,548 |
| Apr 22, 2025 | 8.50p | 9.00p | 8.02p | 8.50p | 2,986 |
| Apr 16, 2025 | 8.50p | 9.00p | 9.00p | 8.50p | 99 |
| Apr 11, 2025 | 8.50p | 8.97p | 7.85p | 8.50p | 70,643 |
| Apr 10, 2025 | 9.00p | 8.14p | 8.05p | 8.50p | 17,637 |
| Apr 8, 2025 | 9.00p | 8.80p | 8.80p | 9.00p | 25 |
| Apr 4, 2025 | 9.50p | 9.00p | 9.00p | 9.50p | 300 |
| Apr 3, 2025 | 9.50p | 10.20p | 9.00p | 9.50p | 263,127 |
| Apr 2, 2025 | 9.75p | 10.50p | 10.00p | 9.75p | 34,972 |
| Mar 31, 2025 | 9.75p | 10.00p | 10.00p | 9.75p | 34,960 |
| Mar 28, 2025 | 9.75p | 9.22p | 9.22p | 9.75p | 1,886 |
| Mar 27, 2025 | 9.75p | 9.00p | 9.00p | 9.75p | 27,742 |
| Mar 26, 2025 | 9.75p | 9.39p | 9.39p | 9.75p | 917 |
| Mar 24, 2025 | 9.75p | 9.39p | 9.39p | 9.75p | 1,898 |
| Mar 20, 2025 | 9.25p | 9.45p | 9.39p | 9.75p | 17,500 |
| Mar 19, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 28,300 |
| Mar 18, 2025 | 9.25p | 9.50p | 9.50p | 9.25p | 6,800 |
| Mar 17, 2025 | 9.25p | 9.50p | 9.50p | 9.25p | 6,273 |
| Mar 14, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 16,852 |
| Mar 13, 2025 | 9.25p | 9.13p | 9.00p | 9.25p | 21,538 |
| Mar 12, 2025 | 8.50p | 9.48p | 7.85p | 9.25p | 21,732 |
| Mar 7, 2025 | 8.50p | 8.74p | 7.85p | 8.50p | 3,593 |
| Mar 5, 2025 | 8.50p | 8.80p | 8.00p | 8.50p | 68,820 |
| Mar 3, 2025 | 8.25p | 8.90p | 8.25p | 8.50p | 22,589 |
| Feb 25, 2025 | 8.00p | 8.40p | 8.40p | 8.25p | 23,714 |
| Feb 24, 2025 | 7.75p | 8.50p | 7.18p | 8.00p | 56,783 |
| Feb 21, 2025 | 7.75p | 7.18p | 7.18p | 7.75p | 4,878 |
| Feb 18, 2025 | 7.75p | 8.50p | 8.11p | 7.75p | 25,352 |
| Feb 10, 2025 | 8.00p | 8.11p | 7.00p | 7.75p | 46,363 |
| Feb 7, 2025 | 7.50p | 8.50p | 7.00p | 8.00p | 23,560 |
| Feb 6, 2025 | 7.50p | 7.20p | 7.20p | 7.50p | 16,185 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.