1. Share Prices

  2. Dillistone Group PLC (DSG)

6.88p-0.25 (-3.51%)31 Jan 2025, 11:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dillistone Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 31, 20257.13p7.25p6.50p6.88p2,773
Jan 29, 20257.13p7.20p7.19p7.13p127,890
Jan 28, 20257.13p7.03p7.03p7.13p30,016
Jan 15, 20257.25p7.05p7.05p7.25p12,073
Jan 10, 20257.25p7.47p7.05p7.25p11,251
Jan 8, 20257.25p7.05p7.05p7.25p3,140
Dec 24, 20247.25p7.05p7.05p7.25p1,608
Dec 23, 20247.25p7.06p7.06p7.25p14
Dec 13, 20247.75p8.00p7.05p7.25p42,188
Dec 12, 20248.13p8.25p8.00p7.75p4,251
Dec 10, 20248.25p8.50p8.50p8.13p12
Dec 9, 20248.50p8.50p8.50p8.25p643
Dec 6, 20248.50p7.55p7.55p8.50p7,824
Nov 27, 20248.50p8.13p8.13p8.50p9,129
Nov 26, 20249.25p8.15p8.15p8.50p10,000
Nov 25, 20249.50p9.10p9.10p9.25p11,028
Nov 11, 20249.50p9.10p9.00p9.50p3,010
Nov 8, 20249.50p9.12p9.12p9.50p3,888
Nov 6, 20249.50p9.12p9.12p9.50p1,787
Nov 1, 20249.50p9.88p9.12p9.50p19,792
Oct 30, 20249.50p9.00p9.00p9.50p45
Oct 28, 20249.50p9.10p9.10p9.50p1
Oct 25, 20249.50p9.88p9.88p9.50p20,202
Oct 22, 20249.50p9.10p9.10p9.50p5,853
Oct 21, 20249.50p9.88p9.88p9.50p1
Oct 18, 20249.50p9.10p9.10p9.50p517
Oct 15, 20249.50p9.06p9.06p9.50p15,000
Oct 8, 20249.50p9.10p9.10p9.50p2,236
Oct 7, 202410.50p10.00p9.20p9.50p15,087
Oct 1, 202410.50p10.49p10.49p10.50p10,000
Sep 30, 202410.50p10.50p10.50p10.50p3,000
Sep 23, 202410.50p10.50p10.02p10.50p29,000
Sep 20, 202410.50p10.50p10.01p10.50p20,000
Sep 19, 202410.50p10.01p10.01p10.50p10,000
Sep 18, 202410.50p10.02p10.00p10.50p10,292
Sep 17, 202410.50p11.00p10.10p10.50p75,749
Sep 12, 202410.50p10.16p10.16p10.50p1,000
Sep 11, 202410.35p11.00p10.16p10.50p10,124
Sep 10, 20249.75p10.69p10.50p10.35p34,946
Sep 6, 20249.75p10.40p10.40p9.75p192
Sep 5, 20249.25p10.32p10.00p9.75p27,082
Sep 3, 20249.50p9.25p9.25p9.50p8,061
Aug 30, 20249.50p9.83p9.83p9.50p5,145
Aug 29, 20248.75p9.85p8.60p9.50p71,814
Aug 27, 20248.75p9.50p9.50p8.75p165
Aug 23, 20248.75p8.15p8.15p8.75p20,000
Aug 19, 20249.00p8.51p8.51p9.00p2,240
Aug 1, 20249.00p8.90p8.90p9.00p1
Jul 24, 20249.00p8.59p8.59p9.00p5,040
Jul 22, 20249.00p8.00p8.00p9.00p19,351
12
Showing 1 to 50 of 93

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.