1. Share Prices

  2. Dalata Hotel Group PLC (DAL)

542.50p+0.00 (+0.00%)05 Nov 2025, 15:23
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
Nov 5, 2025570.00p570.00p560.00p542.50p0
Nov 4, 2025570.00p570.00p560.00p542.50p47
Nov 3, 2025570.00p570.00p570.00p542.50p11
Oct 31, 2025560.00p570.00p560.00p542.50p124
Oct 30, 2025565.00p570.00p565.00p562.50p51
Oct 28, 2025565.00p570.00p555.00p555.00p60,126
Oct 27, 2025555.00p570.00p555.00p547.50p2
Oct 24, 2025565.00p565.00p565.00p547.50p0
Oct 23, 2025565.00p565.00p560.00p567.50p9,700
Oct 22, 2025555.60p555.60p555.60p560.00p750
Oct 21, 2025560.00p565.00p555.00p560.00p302
Oct 20, 2025560.49p560.49p555.00p560.00p143
Oct 17, 2025565.00p565.00p565.00p560.00p135,606
Oct 16, 2025555.10p555.10p555.00p557.50p44,620
Oct 15, 2025560.00p565.00p558.76p555.00p2,609
Oct 14, 2025565.00p565.00p559.60p557.50p325
Oct 13, 2025565.00p565.00p565.00p540.00p29
Oct 10, 2025565.00p565.00p555.00p547.50p34
Oct 9, 2025565.00p565.00p550.00p547.50p1,295
Oct 8, 2025565.00p565.00p565.00p560.00p3
Oct 7, 2025557.61p557.61p555.10p560.00p2,163
Oct 6, 2025565.00p565.00p557.26p550.00p405
Oct 3, 2025555.00p559.24p555.00p545.00p6,201
Oct 2, 2025565.00p565.00p565.00p540.00p0
Oct 1, 2025555.00p570.00p555.00p570.00p518
Sep 30, 2025560.85p560.85p560.85p560.00p27
Sep 29, 2025570.00p570.00p555.00p547.50p4,435
Sep 26, 2025550.00p570.00p550.00p540.00p299
Sep 25, 2025565.00p565.00p560.57p545.00p522
Sep 24, 2025558.42p558.42p558.42p545.00p477,840
Sep 23, 2025575.00p575.00p555.00p545.00p35
Sep 22, 2025550.00p565.00p550.00p545.00p6
Sep 19, 2025555.10p555.10p555.00p545.00p8,388
Sep 18, 2025560.00p560.00p555.30p555.00p722
Sep 17, 2025555.00p560.00p555.00p545.00p12,004
Sep 16, 2025565.00p565.00p565.00p552.50p3
Sep 15, 2025553.88p565.00p545.00p545.00p5
Sep 12, 2025550.00p560.00p540.00p545.00p5,034
Sep 11, 2025545.00p550.00p545.00p545.00p525
Sep 10, 2025555.00p560.00p555.00p537.50p2,338,573
Sep 9, 2025555.00p555.00p545.00p545.00p21
Sep 8, 2025545.00p550.30p545.00p545.00p152
Sep 5, 2025560.00p560.00p560.00p545.00p1
Sep 4, 2025555.00p565.00p555.00p537.50p1,071,364
Sep 3, 2025555.00p565.00p545.10p540.00p2,151
Sep 2, 2025550.00p560.00p545.00p537.50p11,703
Sep 1, 2025547.21p565.00p545.00p547.50p6,898
Aug 29, 2025545.75p575.00p545.75p545.00p2,349
Aug 28, 2025550.00p575.00p530.00p550.00p16,109
Aug 27, 2025525.00p575.00p525.00p552.50p928
12345
Showing 1 to 50 of 214

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.