Dillistone Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 9.250 | 9.250 | 9.100 | 9.250 | 9.250 | 11,028 |
| 2024-11-22 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-11-21 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-11-20 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-11-19 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-11-18 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-11-15 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-11-14 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-11-13 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-11-12 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-11-11 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 3,010 |
| 2024-11-08 | 9.500 | 9.500 | 9.120 | 9.500 | 9.500 | 3,888 |
| 2024-11-07 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-11-06 | 9.500 | 9.500 | 9.120 | 9.500 | 9.500 | 1,787 |
| 2024-11-05 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-11-04 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-11-01 | 9.500 | 9.880 | 9.120 | 9.500 | 9.500 | 19,792 |
| 2024-10-31 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-10-30 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 45 |
| 2024-10-29 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-10-28 | 9.500 | 9.500 | 9.100 | 9.500 | 9.500 | 1 |
| 2024-10-25 | 9.500 | 9.880 | 9.500 | 9.500 | 9.500 | 20,202 |
| 2024-10-24 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-10-23 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-10-22 | 9.500 | 9.500 | 9.100 | 9.500 | 9.500 | 5,853 |
| 2024-10-21 | 9.500 | 9.880 | 9.500 | 9.500 | 9.500 | 1 |
| 2024-10-18 | 9.500 | 9.500 | 9.100 | 9.500 | 9.500 | 517 |
| 2024-10-17 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-10-16 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-10-15 | 9.500 | 9.500 | 9.060 | 9.500 | 9.500 | 15,000 |
| 2024-10-14 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-10-11 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-10-10 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-10-09 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-10-08 | 9.500 | 9.500 | 9.100 | 9.500 | 9.500 | 2,236 |
| 2024-10-07 | 10.000 | 10.000 | 9.200 | 9.500 | 9.500 | 15,087 |
| 2024-10-04 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-10-03 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-10-02 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-10-01 | 10.500 | 10.500 | 10.490 | 10.500 | 10.500 | 10,000 |
| 2024-09-30 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 3,000 |
| 2024-09-27 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-09-26 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-09-25 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-09-24 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-09-23 | 10.500 | 10.500 | 10.020 | 10.500 | 10.500 | 29,000 |
| 2024-09-20 | 10.500 | 10.500 | 10.010 | 10.500 | 10.500 | 20,000 |
| 2024-09-19 | 10.500 | 10.500 | 10.010 | 10.500 | 10.500 | 10,000 |
| 2024-09-18 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 10,292 |
| 2024-09-17 | 10.500 | 11.000 | 10.100 | 10.500 | 10.500 | 75,749 |
| 2024-09-16 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-09-13 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-09-12 | 10.500 | 10.500 | 10.160 | 10.500 | 10.500 | 1,000 |
| 2024-09-11 | 10.350 | 11.000 | 10.160 | 10.500 | 10.500 | 10,124 |
| 2024-09-10 | 10.350 | 10.688 | 10.350 | 10.350 | 10.350 | 34,946 |
| 2024-09-09 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-09-06 | 9.750 | 10.400 | 9.750 | 9.750 | 9.750 | 192 |
| 2024-09-05 | 9.750 | 10.320 | 9.750 | 9.750 | 9.750 | 27,082 |
| 2024-09-04 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-09-03 | 9.500 | 9.500 | 9.250 | 9.500 | 9.500 | 8,061 |
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.