1. Share Prices

  2. Dalata Hotel Group PLC (DAL)

555.00p+12.50 (+2.30%)06 Aug 2025, 08:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dalata Hotel Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025550.00p550.00p550.00p542.50p454
Aug 4, 2025531.38p541.68p531.38p542.50p2,466
Aug 1, 2025550.00p555.00p531.25p542.50p4,947
Jul 31, 2025530.00p555.00p530.00p542.50p2,066
Jul 30, 2025545.04p545.04p545.04p542.50p4,550
Jul 29, 2025555.00p555.00p550.75p542.50p1,294
Jul 28, 2025537.50p537.50p535.00p547.50p5,069
Jul 25, 2025560.00p560.00p560.00p547.50p4,008,000
Jul 24, 2025554.61p554.61p554.61p542.50p100
Jul 23, 2025550.00p555.00p532.00p542.50p1,715,970
Jul 22, 2025550.00p551.99p530.00p545.00p28,772
Jul 21, 2025550.00p560.00p531.50p545.00p307,674
Jul 18, 2025550.00p550.00p530.00p545.00p105,027
Jul 17, 2025550.00p550.00p530.00p545.00p12,000
Jul 16, 2025550.00p560.00p530.00p545.00p533,645
Jul 15, 2025560.00p560.00p530.00p552.50p460,833
Jul 14, 2025575.00p575.00p525.00p550.00p9,744
Jul 11, 2025570.00p575.00p570.00p552.50p4,092
Jul 10, 2025505.00p570.00p505.00p537.50p258
Jul 8, 2025557.79p557.79p557.79p537.50p417
Jul 7, 2025557.88p557.91p557.88p537.50p343
Jul 2, 2025557.00p557.00p557.00p537.50p2,420
Jul 1, 2025552.54p552.54p552.54p537.50p1,169,007
Jun 30, 2025550.00p570.00p505.00p537.50p1,658
Jun 27, 2025541.31p541.31p541.31p525.00p1
Jun 26, 2025530.00p530.00p500.00p525.00p1,267,011
Jun 25, 2025550.00p550.00p505.00p527.50p391
Jun 24, 2025550.00p550.00p505.00p527.50p1,267,485
Jun 23, 2025547.30p547.30p525.00p525.00p5,074
Jun 20, 2025545.00p550.00p531.17p523.00p3,953
Jun 19, 2025533.74p533.74p533.74p520.50p18
Jun 18, 2025530.00p545.00p510.00p520.50p44
Jun 17, 2025545.00p545.00p525.00p535.00p383
Jun 16, 2025520.00p534.48p510.00p519.50p600
Jun 13, 2025534.43p534.43p534.43p522.50p937
Jun 12, 2025540.00p545.00p492.00p520.50p212
Jun 11, 2025541.70p541.70p517.50p517.50p3,165
Jun 10, 2025535.00p550.00p534.70p540.00p1,043,447
Jun 9, 2025530.00p551.12p530.00p520.00p3,502
Jun 6, 2025530.00p550.00p510.00p530.00p1,705
Jun 5, 2025485.66p529.10p485.66p520.00p4,810
Jun 4, 2025525.00p525.00p509.74p515.00p743,339
Jun 3, 2025510.00p525.00p466.00p507.50p9,449
May 30, 2025454.00p490.00p422.00p469.00p1,425,299
May 28, 2025480.00p490.00p480.00p455.00p85,709
May 27, 2025480.00p486.50p476.00p455.00p126,131
May 23, 2025468.34p468.34p468.34p455.00p422,525
May 22, 2025472.00p480.08p468.88p455.00p179,412
May 20, 2025472.00p472.00p465.76p461.00p46,323
May 19, 2025450.00p474.00p448.32p448.00p3,526
12345
Showing 1 to 50 of 205

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,372.008.89
Ibstock PLC154.004.48
Discoverie Group PLC695.974.19
Diageo PLC1,976.253.79
Dowlais Group PLC70.653.82
Ocado Group PLC349.482.79

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,592.18-10.80
Coca-Cola Hbc AG3,606.00-8.06
Tp Icap Group PLC286.48-6.68
4Imprint Group PLC3,460.00-4.29
Glencore PLC288.70-4.10
Legal & General Group PLC254.30-2.75