Dillistone Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-02-19 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-02-18 | 7.750 | 8.500 | 7.750 | 7.750 | 7.750 | 25,352 |
| 2025-02-17 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-02-14 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-02-13 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-02-12 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-02-11 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-02-10 | 8.000 | 8.110 | 7.000 | 7.750 | 7.750 | 46,363 |
| 2025-02-07 | 7.500 | 8.500 | 7.000 | 8.000 | 8.000 | 23,560 |
| 2025-02-06 | 7.500 | 7.500 | 7.200 | 7.500 | 7.500 | 16,185 |
| 2025-02-05 | 6.875 | 8.000 | 6.500 | 7.200 | 7.200 | 95,780 |
| 2025-02-04 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2025-02-03 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2025-01-31 | 7.125 | 7.250 | 6.500 | 6.875 | 6.875 | 2,773 |
| 2025-01-30 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2025-01-29 | 7.125 | 7.200 | 7.125 | 7.125 | 7.125 | 127,890 |
| 2025-01-28 | 7.125 | 7.125 | 7.025 | 7.125 | 7.125 | 30,016 |
| 2025-01-27 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2025-01-24 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2025-01-23 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2025-01-22 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2025-01-21 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-01-20 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-01-17 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-01-16 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-01-15 | 7.250 | 7.250 | 7.050 | 7.250 | 7.250 | 12,073 |
| 2025-01-14 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-01-13 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-01-10 | 7.250 | 7.475 | 7.050 | 7.250 | 7.250 | 11,251 |
| 2025-01-09 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-01-08 | 7.250 | 7.250 | 7.050 | 7.250 | 7.250 | 3,140 |
| 2025-01-07 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-01-06 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-01-03 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-01-02 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-12-31 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-12-30 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-12-27 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-12-24 | 7.250 | 7.250 | 7.050 | 7.250 | 7.250 | 1,608 |
| 2024-12-23 | 7.250 | 7.250 | 7.060 | 7.250 | 7.250 | 14 |
| 2024-12-20 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-12-19 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-12-18 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-12-17 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-12-16 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-12-13 | 7.750 | 8.000 | 7.050 | 7.250 | 7.250 | 42,188 |
| 2024-12-12 | 8.125 | 8.250 | 7.750 | 7.750 | 7.750 | 4,251 |
| 2024-12-11 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2024-12-10 | 8.250 | 8.500 | 8.125 | 8.125 | 8.125 | 12 |
| 2024-12-09 | 8.500 | 8.500 | 8.250 | 8.250 | 8.250 | 643 |
| 2024-12-06 | 8.500 | 8.500 | 7.550 | 8.500 | 8.500 | 7,824 |
| 2024-12-05 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-12-04 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-12-03 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-12-02 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-11-29 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-11-28 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-11-27 | 8.500 | 8.500 | 8.125 | 8.500 | 8.500 | 9,129 |
| 2024-11-26 | 8.500 | 8.500 | 8.150 | 8.500 | 8.500 | 10,000 |
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.