Dillistone Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.500	10.500	10.500	10.500	10.500	0
2026-07-23	10.400	11.000	10.400	10.500	10.500	54,700
2026-07-22	10.250	10.250	10.250	10.250	10.250	0
2026-07-21	10.250	10.500	10.120	10.250	10.250	26,704
2026-07-20	10.250	10.500	10.250	10.250	10.250	10
2026-07-17	10.250	10.250	10.250	10.250	10.250	0
2026-07-16	10.400	10.800	10.400	10.800	10.800	50,341
2026-07-15	10.250	11.000	10.250	10.250	10.250	161,018
2026-07-14	10.250	10.500	10.000	10.200	10.200	286,222
2026-07-13	10.250	10.500	10.000	10.250	10.250	100,096
2026-07-10	10.250	10.250	10.250	10.250	10.250	0
2026-07-09	10.250	10.500	10.250	10.250	10.250	1
2026-07-08	10.250	10.250	10.250	10.250	10.250	0
2026-07-07	10.250	10.250	10.250	10.250	10.250	0
2026-07-06	10.400	10.400	10.400	10.400	10.400	37,000
2026-07-03	10.250	10.250	10.250	10.250	10.250	50,000
2026-07-02	10.300	10.700	10.300	10.500	10.500	191,499
2026-07-01	9.900	10.000	9.900	10.000	10.000	16,000
2026-06-30	9.900	9.900	9.525	9.750	9.750	22,935
2026-06-29	10.500	11.000	10.020	10.500	10.500	13,058
2026-06-26	10.500	10.500	10.000	10.500	10.500	10,547
2026-06-25	10.500	10.500	10.400	10.500	10.500	8,000
2026-06-24	10.500	10.980	10.500	10.500	10.500	10,000
2026-06-23	10.500	10.900	10.000	10.500	10.500	85,251
2026-06-22	10.500	10.500	10.020	10.500	10.500	10,050
2026-06-19	10.500	10.900	10.020	10.900	10.900	22,244
2026-06-18	10.500	10.500	10.120	10.500	10.500	13,807
2026-06-17	10.500	10.500	10.500	10.500	10.500	0
2026-06-16	10.500	10.500	10.060	10.500	10.500	48,289
2026-06-15	10.500	10.500	10.150	10.500	10.500	15,311
2026-06-12	10.500	10.500	10.420	10.500	10.500	121,500
2026-06-11	11.000	11.000	10.510	10.750	10.750	25,500
2026-06-10	11.250	11.250	10.670	11.250	11.250	72,000
2026-06-09	11.250	11.250	10.900	10.900	10.900	47,155
2026-06-08	11.380	11.380	10.600	11.300	11.300	136,919
2026-06-05	11.500	11.500	11.500	11.500	11.500	0
2026-06-04	11.500	11.500	11.500	11.500	11.500	0
2026-06-03	11.500	11.500	11.000	11.500	11.500	22,631
2026-06-02	11.500	11.500	11.000	11.500	11.500	12,382
2026-06-01	11.500	11.500	11.010	11.500	11.500	17,000
2026-05-29	11.500	11.500	11.020	11.500	11.500	50,000
2026-05-28	11.500	11.590	11.500	11.500	11.500	8,314
2026-05-27	11.500	11.580	11.500	11.500	11.500	8,583
2026-05-26	11.500	11.600	11.440	11.500	11.500	66,000
2026-05-22	11.500	11.500	11.110	11.500	11.500	50,000
2026-05-21	11.500	12.300	11.030	11.600	11.600	74,038
2026-05-20	11.500	12.000	11.000	11.500	11.500	145,862
2026-05-19	11.500	11.500	11.070	11.500	11.500	84,459
2026-05-18	11.500	11.500	11.070	11.500	11.500	19,070
2026-05-15	11.500	11.500	11.025	11.500	11.500	156,998
2026-05-14	11.500	11.800	11.500	11.500	11.500	25,020
2026-05-13	11.500	11.500	11.500	11.500	11.500	0
2026-05-12	11.500	11.500	10.750	11.500	11.500	132,718
2026-05-11	12.100	12.100	11.500	12.000	12.000	193,050
2026-05-08	12.250	12.250	11.525	12.250	12.250	73,829
2026-05-07	12.500	12.500	10.550	12.250	12.250	1,013,590
2026-05-06	13.250	13.500	12.600	13.000	13.000	93,319
2026-05-05	12.560	13.500	12.560	13.250	13.250	252,053
2026-05-01	12.750	12.750	12.750	12.750	12.750	0
2026-04-30	12.750	12.750	12.500	12.750	12.750	51,541

← NewerPage 2 of 5 · 253 trading daysOlder →

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.