1. Share Prices

  2. Dillistone Group PLC (DSG)

9.00p+0.00 (+0.00%)01 Aug 2025, 13:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dillistone Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 20259.00p9.11p9.11p9.00p4,259
Jul 30, 20259.00p9.19p9.19p9.00p35,000
Jul 28, 20259.00p9.11p9.11p9.00p495
Jul 22, 20259.00p9.19p9.19p9.00p90
Jul 4, 20259.00p9.11p9.11p9.00p1,670
Jul 1, 20259.00p10.00p10.00p9.00p10
Jun 30, 20259.00p9.11p9.11p9.00p5,163
Jun 24, 20259.00p10.00p8.00p9.00p149
Jun 23, 20259.00p9.19p9.19p9.00p10
Jun 17, 20259.00p8.22p8.22p9.00p11,353
Jun 9, 20259.00p9.19p8.22p9.00p1,696
Jun 4, 20259.00p9.20p9.00p9.00p20,800
Jun 3, 20258.75p8.22p8.22p8.75p280
May 30, 20258.75p8.00p8.00p8.75p10
May 19, 20258.75p8.53p8.53p8.75p5,760
May 16, 20258.75p9.20p9.07p8.75p115,174
May 15, 20258.75p9.50p9.50p8.75p4,168
May 13, 20258.50p8.99p8.00p8.75p8,990
May 12, 20258.50p8.97p8.15p8.50p7,239
May 8, 20258.50p8.00p8.00p8.50p28
May 7, 20258.50p9.00p8.15p8.50p7,578
May 2, 20258.50p8.97p8.97p8.50p44,548
May 1, 20258.50p8.00p8.00p8.50p200
Apr 24, 20258.50p8.15p8.15p8.50p3,380
Apr 23, 20258.50p8.97p8.97p8.50p44,548
Apr 22, 20258.50p9.00p8.02p8.50p2,986
Apr 16, 20258.50p9.00p9.00p8.50p99
Apr 11, 20258.50p8.97p7.85p8.50p70,643
Apr 10, 20259.00p8.14p8.05p8.50p17,637
Apr 8, 20259.00p8.80p8.80p9.00p25
Apr 4, 20259.50p9.00p9.00p9.50p300
Apr 3, 20259.50p10.20p9.00p9.50p263,127
Apr 2, 20259.75p10.50p10.00p9.75p34,972
Mar 31, 20259.75p10.00p10.00p9.75p34,960
Mar 28, 20259.75p9.22p9.22p9.75p1,886
Mar 27, 20259.75p9.00p9.00p9.75p27,742
Mar 26, 20259.75p9.39p9.39p9.75p917
Mar 24, 20259.75p9.39p9.39p9.75p1,898
Mar 20, 20259.25p9.45p9.39p9.75p17,500
Mar 19, 20259.25p9.50p9.00p9.25p28,300
Mar 18, 20259.25p9.50p9.50p9.25p6,800
Mar 17, 20259.25p9.50p9.50p9.25p6,273
Mar 14, 20259.25p9.50p9.00p9.25p16,852
Mar 13, 20259.25p9.13p9.00p9.25p21,538
Mar 12, 20258.50p9.48p7.85p9.25p21,732
Mar 7, 20258.50p8.74p7.85p8.50p3,593
Mar 5, 20258.50p8.80p8.00p8.50p68,820
Mar 3, 20258.25p8.90p8.25p8.50p22,589
Feb 25, 20258.00p8.40p8.40p8.25p23,714
Feb 24, 20257.75p8.50p7.18p8.00p56,783
123
Showing 1 to 50 of 103

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70