Dillistone Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2025-05-19 | 8.750 | 8.750 | 8.525 | 8.750 | 8.750 | 5,760 |
| 2025-05-16 | 8.750 | 9.200 | 8.750 | 8.750 | 8.750 | 115,174 |
| 2025-05-15 | 8.750 | 9.500 | 8.750 | 8.750 | 8.750 | 4,168 |
| 2025-05-14 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2025-05-13 | 8.500 | 8.990 | 8.000 | 8.750 | 8.750 | 8,991 |
| 2025-05-12 | 8.500 | 8.970 | 8.150 | 8.500 | 8.500 | 7,239 |
| 2025-05-09 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-05-08 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 28 |
| 2025-05-07 | 8.500 | 9.000 | 8.150 | 8.500 | 8.500 | 7,578 |
| 2025-05-06 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-05-02 | 8.500 | 8.970 | 8.500 | 8.500 | 8.500 | 44,548 |
| 2025-05-01 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 200 |
| 2025-04-30 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-04-29 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-04-28 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-04-25 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-04-24 | 8.500 | 8.500 | 8.150 | 8.500 | 8.500 | 3,380 |
| 2025-04-23 | 8.500 | 8.970 | 8.500 | 8.500 | 8.500 | 44,548 |
| 2025-04-22 | 8.500 | 9.000 | 8.020 | 8.500 | 8.500 | 2,986 |
| 2025-04-17 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-04-16 | 8.500 | 9.000 | 8.500 | 8.500 | 8.500 | 99 |
| 2025-04-15 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-04-14 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-04-11 | 8.500 | 8.970 | 7.850 | 8.500 | 8.500 | 70,643 |
| 2025-04-10 | 8.500 | 8.500 | 8.050 | 8.500 | 8.500 | 17,637 |
| 2025-04-09 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-04-08 | 9.000 | 9.000 | 8.800 | 9.000 | 9.000 | 25 |
| 2025-04-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-04-04 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 300 |
| 2025-04-03 | 9.500 | 10.200 | 9.000 | 9.500 | 9.500 | 263,128 |
| 2025-04-02 | 9.750 | 10.500 | 9.750 | 9.750 | 9.750 | 34,973 |
| 2025-04-01 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2025-03-31 | 9.750 | 10.000 | 9.750 | 9.750 | 9.750 | 34,960 |
| 2025-03-28 | 9.750 | 9.750 | 9.220 | 9.750 | 9.750 | 1,886 |
| 2025-03-27 | 9.750 | 9.750 | 9.000 | 9.750 | 9.750 | 27,742 |
| 2025-03-26 | 9.750 | 9.750 | 9.390 | 9.750 | 9.750 | 917 |
| 2025-03-25 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2025-03-24 | 9.750 | 9.750 | 9.390 | 9.750 | 9.750 | 1,898 |
| 2025-03-21 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2025-03-20 | 9.390 | 9.750 | 9.390 | 9.750 | 9.750 | 17,500 |
| 2025-03-19 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 28,300 |
| 2025-03-18 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 6,800 |
| 2025-03-17 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 6,273 |
| 2025-03-14 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 16,852 |
| 2025-03-13 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 21,538 |
| 2025-03-12 | 8.500 | 9.485 | 7.850 | 9.250 | 9.250 | 21,732 |
| 2025-03-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-03-10 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-03-07 | 8.500 | 8.740 | 7.850 | 8.500 | 8.500 | 3,593 |
| 2025-03-06 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-03-05 | 8.500 | 8.800 | 8.000 | 8.500 | 8.500 | 68,820 |
| 2025-03-04 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-03-03 | 8.250 | 8.900 | 8.250 | 8.500 | 8.500 | 22,589 |
| 2025-02-28 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-02-27 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-02-26 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2025-02-25 | 8.250 | 8.400 | 8.250 | 8.250 | 8.250 | 23,714 |
| 2025-02-24 | 7.750 | 8.500 | 7.180 | 8.000 | 8.000 | 56,783 |
| 2025-02-21 | 7.750 | 7.750 | 7.180 | 7.750 | 7.750 | 4,878 |
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.