Dillistone Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	12.750	12.750	12.750	12.750	12.750	1,579
2026-04-28	12.750	13.000	12.700	12.750	12.750	28,882
2026-04-27	12.750	13.000	12.750	12.750	12.750	8,000
2026-04-24	13.560	13.560	12.500	12.750	12.750	313,569
2026-04-23	12.500	13.970	12.400	13.750	13.750	245,355
2026-04-22	12.500	12.500	12.320	12.500	12.500	5,275
2026-04-21	12.500	12.500	12.000	12.500	12.500	10,678
2026-04-20	12.500	12.500	12.500	12.500	12.500	0
2026-04-17	12.500	12.500	12.500	12.500	12.500	0
2026-04-16	12.500	12.500	12.500	12.500	12.500	0
2026-04-15	12.500	12.500	12.500	12.500	12.500	0
2026-04-14	12.500	12.500	12.120	12.500	12.500	54,673
2026-04-13	12.500	13.000	12.120	12.500	12.500	18,104
2026-04-10	12.500	13.000	12.500	12.500	12.500	443
2026-04-09	12.500	12.500	12.120	12.500	12.500	24,786
2026-04-08	12.500	12.997	12.500	12.500	12.500	70,405
2026-04-07	12.250	12.400	12.000	12.250	12.250	31,867
2026-04-02	12.250	12.250	12.250	12.250	12.250	0
2026-04-01	12.250	12.400	12.250	12.250	12.250	80
2026-03-31	12.250	12.400	12.250	12.250	12.250	200
2026-03-30	12.250	12.400	12.000	12.250	12.250	5,165
2026-03-27	12.250	12.400	12.250	12.250	12.250	40
2026-03-26	12.250	12.250	12.050	12.250	12.250	91,798
2026-03-25	12.250	12.900	12.050	12.750	12.750	167,351
2026-03-24	12.250	12.500	12.250	12.250	12.250	200
2026-03-23	12.250	12.500	12.050	12.250	12.250	20,160
2026-03-20	12.250	12.500	12.050	12.250	12.250	1,254
2026-03-19	12.250	12.500	12.050	12.250	12.250	8,080
2026-03-18	12.500	12.500	12.000	12.250	12.250	132,080
2026-03-17	12.750	13.000	12.075	12.500	12.500	22,173
2026-03-16	12.750	13.500	12.350	12.750	12.750	49,238
2026-03-13	13.000	13.500	12.500	13.000	13.000	64,563
2026-03-12	13.000	13.500	12.680	13.000	13.000	24,455
2026-03-11	13.000	13.500	13.000	13.000	13.000	3,298
2026-03-10	13.000	13.500	12.650	13.000	13.000	57,721
2026-03-09	12.750	13.500	12.250	13.000	13.000	275,835
2026-03-06	12.750	13.500	12.500	12.750	12.750	39,350
2026-03-05	12.750	13.500	12.650	12.750	12.750	101,757
2026-03-04	12.000	13.400	12.000	12.100	12.100	389,254
2026-03-03	12.650	12.650	11.110	12.000	12.000	281,368
2026-03-02	14.000	14.000	12.500	12.750	12.750	436,150
2026-02-27	15.000	15.400	14.060	14.500	14.500	220,175
2026-02-26	14.300	15.500	14.300	15.000	15.000	645,000
2026-02-25	12.950	14.740	12.950	14.000	14.000	1,578,407
2026-02-24	12.250	13.000	12.250	12.250	12.250	528,399
2026-02-23	12.250	13.000	11.500	12.250	12.250	211,820
2026-02-20	12.250	12.595	11.500	12.250	12.250	53,767
2026-02-19	11.380	12.730	11.380	12.250	12.250	940,317
2026-02-18	10.850	11.500	10.850	11.000	11.000	373,026
2026-02-17	10.250	10.500	9.450	10.250	10.250	530,221
2026-02-16	10.250	10.400	10.250	10.250	10.250	2,500
2026-02-13	10.250	10.250	10.250	10.250	10.250	0
2026-02-12	10.750	11.400	10.050	10.250	10.250	117,002
2026-02-11	10.750	11.400	10.260	10.750	10.750	55,737
2026-02-10	10.300	11.485	10.300	10.750	10.750	174,237
2026-02-09	10.250	10.500	9.100	10.250	10.250	1,578,393
2026-02-06	11.250	11.400	9.650	10.250	10.250	641,159
2026-02-05	8.885	15.000	8.885	11.250	11.250	1,296,438
2026-02-04	8.500	8.500	8.500	8.500	8.500	0
2026-02-03	8.500	8.500	8.500	8.500	8.500	0

← NewerPage 3 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.