Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dalata Hotel Gp (DAL) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Aug 2025 (Fri) 550.00 550.00 545.00 545.00 2,349
28th Aug 2025 (Thu) 550.00 550.00 550.00 550.00 16,108
27th Aug 2025 (Wed) 552.50 552.50 552.50 552.50 926
26th Aug 2025 (Tue) 552.50 552.50 552.50 552.50 536
25th Aug 2025 (Mon) 552.50 552.50 552.50 552.50 0
22nd Aug 2025 (Fri) 552.50 552.50 552.50 552.50 2,351,473
21st Aug 2025 (Thu) 552.50 552.50 552.50 552.50 56
20th Aug 2025 (Wed) 552.50 552.50 552.50 552.50 104
19th Aug 2025 (Tue) 552.50 552.50 552.50 552.50 390
18th Aug 2025 (Mon) 550.00 550.00 550.00 552.50 644,802
15th Aug 2025 (Fri) 552.50 552.50 552.50 552.50 1
14th Aug 2025 (Thu) 552.50 552.50 552.50 552.50 107
13th Aug 2025 (Wed) 552.50 552.50 552.50 552.50 0
12th Aug 2025 (Tue) 552.50 552.50 552.50 552.50 5
11th Aug 2025 (Mon) 552.50 552.50 552.50 552.50 40
8th Aug 2025 (Fri) 555.00 555.00 552.50 552.50 57,368
7th Aug 2025 (Thu) 552.50 555.00 552.50 555.00 322,000
6th Aug 2025 (Wed) 555.00 555.00 555.00 552.50 23,250
5th Aug 2025 (Tue) 550.00 550.00 550.00 542.50 454
4th Aug 2025 (Mon) 542.50 542.50 542.50 542.50 2,466
1st Aug 2025 (Fri) 550.00 550.00 550.00 542.50 4,946
31st Jul 2025 (Thu) 542.50 542.50 542.50 542.50 2,065
30th Jul 2025 (Wed) 542.50 542.50 542.50 542.50 4,550
29th Jul 2025 (Tue) 547.50 547.50 542.50 542.50 1,294
28th Jul 2025 (Mon) 547.50 547.50 547.50 547.50 5,069
25th Jul 2025 (Fri) 542.50 547.50 542.50 547.50 4,008,000
24th Jul 2025 (Thu) 542.50 542.50 542.50 542.50 100
23rd Jul 2025 (Wed) 550.00 550.00 550.00 542.50 1,715,970
22nd Jul 2025 (Tue) 550.00 550.00 550.00 545.00 28,772
21st Jul 2025 (Mon) 550.00 550.00 550.00 545.00 307,674
18th Jul 2025 (Fri) 550.00 550.00 550.00 545.00 105,027
17th Jul 2025 (Thu) 550.00 550.00 550.00 545.00 12,000
16th Jul 2025 (Wed) 550.00 555.00 550.00 545.00 533,643
15th Jul 2025 (Tue) 560.00 560.00 550.00 552.50 460,833
14th Jul 2025 (Mon) 575.00 575.00 575.00 550.00 9,744
11th Jul 2025 (Fri) 570.00 575.00 570.00 552.50 4,092
10th Jul 2025 (Thu) 537.50 537.50 537.50 537.50 256
9th Jul 2025 (Wed) 537.50 537.50 537.50 537.50 0
8th Jul 2025 (Tue) 537.50 537.50 537.50 537.50 417
7th Jul 2025 (Mon) 537.50 537.50 537.50 537.50 343
4th Jul 2025 (Fri) 537.50 537.50 537.50 537.50 0
3rd Jul 2025 (Thu) 537.50 537.50 537.50 537.50 0
2nd Jul 2025 (Wed) 537.50 537.50 537.50 537.50 2,420
1st Jul 2025 (Tue) 537.50 537.50 537.50 537.50 1,169,007
FTSE 100 Latest
Value9,184.46
Change-2.88