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
8th May 2025 (Thu) 446.00 446.00 439.00 439.00 2,608
7th May 2025 (Wed) 422.00 436.00 422.00 446.00 31,969
6th May 2025 (Tue) 446.00 446.00 446.00 433.00 124
5th May 2025 (Mon) 456.00 456.00 456.00 456.00 0
2nd May 2025 (Fri) 439.00 439.00 439.00 439.00 561,871
1st May 2025 (Thu) 439.00 439.00 439.00 439.00 3
30th Apr 2025 (Wed) 443.00 443.00 439.00 439.00 100,060
29th Apr 2025 (Tue) 439.00 443.00 439.00 443.00 1,025
28th Apr 2025 (Mon) 446.00 450.00 446.00 439.00 34,955
25th Apr 2025 (Fri) 425.00 441.00 425.00 441.00 1,408
24th Apr 2025 (Thu) 425.00 425.00 425.00 425.00 1
23rd Apr 2025 (Wed) 440.00 440.00 425.00 425.00 0
22nd Apr 2025 (Tue) 435.00 440.00 435.00 440.00 10
21st Apr 2025 (Mon) 435.00 435.00 435.00 435.00 0
18th Apr 2025 (Fri) 435.00 435.00 435.00 435.00 0
17th Apr 2025 (Thu) 426.00 435.00 426.00 435.00 2,234
16th Apr 2025 (Wed) 427.00 427.00 426.00 426.00 0
15th Apr 2025 (Tue) 425.00 427.00 425.00 427.00 0
14th Apr 2025 (Mon) 410.00 425.00 410.00 425.00 1
11th Apr 2025 (Fri) 426.00 430.00 426.00 410.00 10,000
10th Apr 2025 (Thu) 410.00 434.00 410.00 434.00 0
9th Apr 2025 (Wed) 410.00 410.00 410.00 410.00 0
8th Apr 2025 (Tue) 393.00 410.00 393.00 410.00 70
7th Apr 2025 (Mon) 420.00 420.00 400.00 393.00 8,533
4th Apr 2025 (Fri) 460.00 460.00 450.00 450.00 300
3rd Apr 2025 (Thu) 438.00 438.00 438.00 460.00 3,770
2nd Apr 2025 (Wed) 436.00 436.00 436.00 445.00 2,457
1st Apr 2025 (Tue) 459.00 459.00 453.00 453.00 22,911
31st Mar 2025 (Mon) 444.00 459.00 444.00 459.00 612
28th Mar 2025 (Fri) 460.00 460.00 452.00 444.00 390,122
27th Mar 2025 (Thu) 448.00 451.00 448.00 451.00 2
26th Mar 2025 (Wed) 469.00 469.00 448.00 448.00 1,398
25th Mar 2025 (Tue) 470.00 470.00 469.00 469.00 3
24th Mar 2025 (Mon) 466.00 466.00 466.00 470.00 2,697
21st Mar 2025 (Fri) 450.00 450.00 450.00 469.00 83
20th Mar 2025 (Thu) 470.00 470.00 470.00 465.00 3,632
19th Mar 2025 (Wed) 470.00 470.00 470.00 465.00 1,000
18th Mar 2025 (Tue) 464.00 464.00 464.00 465.00 4,000
17th Mar 2025 (Mon) 460.00 460.00 460.00 460.00 5,123
14th Mar 2025 (Fri) 456.00 460.00 456.00 460.00 1,053
13th Mar 2025 (Thu) 470.00 470.00 470.00 456.00 9,000
12th Mar 2025 (Wed) 470.00 470.00 470.00 460.00 3,003
11th Mar 2025 (Tue) 455.00 460.00 455.00 460.00 573,094
10th Mar 2025 (Mon) 460.00 470.00 460.00 455.00 73,477
FTSE 100 Latest
Value8,531.61
Change0.00