- Share Prices
Dillistone Group PLC (DSG)
9.00p+0.00 (+0.00%)04 Jul 2025, 12:47
Dillistone Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 4, 2025 | 9.00p | 9.11p | 9.11p | 9.00p | 1,670 |
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 |