Dillistone Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-06-06 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-06-05 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-06-04 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-06-03 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 14,409 |
| 2024-05-31 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-05-30 | 9.750 | 9.750 | 9.654 | 9.750 | 9.750 | 7,594 |
| 2024-05-29 | 10.500 | 10.670 | 10.000 | 10.500 | 10.500 | 4,093 |
| 2024-05-28 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-05-24 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-05-23 | 10.500 | 10.700 | 10.500 | 10.500 | 10.500 | 4,000 |
| 2024-05-22 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-05-21 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 2,631 |
| 2024-05-20 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 4,762 |
| 2024-05-17 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2024-05-16 | 10.750 | 10.750 | 10.500 | 10.750 | 10.750 | 5,000 |
| 2024-05-15 | 10.750 | 10.750 | 10.700 | 10.750 | 10.750 | 2,500 |
| 2024-05-14 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2024-05-13 | 11.250 | 11.250 | 10.500 | 11.250 | 11.250 | 45 |
| 2024-05-10 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2024-05-09 | 11.250 | 11.250 | 10.500 | 11.250 | 11.250 | 11,867 |
| 2024-05-08 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2024-05-07 | 11.500 | 11.900 | 10.600 | 11.250 | 11.250 | 18,749 |
| 2024-05-03 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-05-02 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-05-01 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-04-30 | 11.500 | 11.670 | 11.500 | 11.500 | 11.500 | 25,000 |
| 2024-04-29 | 11.500 | 11.600 | 11.500 | 11.500 | 11.500 | 15,000 |
| 2024-04-26 | 10.000 | 12.500 | 9.040 | 11.500 | 11.500 | 48,710 |
| 2024-04-25 | 9.111 | 9.500 | 9.111 | 9.500 | 9.500 | 7,000 |
| 2024-04-24 | 9.000 | 9.500 | 9.000 | 9.000 | 9.000 | 23,026 |
| 2024-04-23 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-04-22 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-04-19 | 9.000 | 9.000 | 8.000 | 9.000 | 9.000 | 15,000 |
| 2024-04-18 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-04-17 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-04-16 | 9.000 | 10.000 | 9.000 | 9.000 | 9.000 | 100 |
| 2024-04-15 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-04-12 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-04-11 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-04-10 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-04-09 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-04-08 | 9.000 | 9.500 | 9.000 | 9.000 | 9.000 | 4,224 |
| 2024-04-05 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-04-04 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-04-03 | 9.000 | 10.000 | 8.000 | 9.000 | 9.000 | 38 |
| 2024-04-02 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-03-28 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-03-27 | 9.000 | 9.500 | 9.000 | 9.000 | 9.000 | 61,033 |
| 2024-03-26 | 10.500 | 11.000 | 8.250 | 9.000 | 9.000 | 29,013 |
| 2024-03-25 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-03-22 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-03-21 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-03-20 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-03-19 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-03-18 | 10.500 | 10.500 | 10.450 | 10.500 | 10.500 | 2,000 |
| 2024-03-15 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-03-14 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 10,071 |
| 2024-03-13 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-03-12 | 10.500 | 11.000 | 10.500 | 10.500 | 10.500 | 10 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.