1. Share Prices

  2. Dillistone Group PLC (DSG)

9.50p+0.00 (+0.00%)30 Oct 2025, 11:15
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
Oct 30, 20259.50p9.26p9.26p9.50p5,145
Oct 29, 20259.50p9.25p9.25p9.50p5,678
Oct 15, 20259.50p9.25p9.25p9.50p52
Oct 6, 20259.50p9.25p8.80p9.50p4,451
Oct 2, 20259.50p10.00p9.25p9.50p5,938
Oct 1, 20259.00p10.00p9.80p9.50p14,880
Sep 30, 20259.00p8.55p8.55p9.00p285
Sep 29, 20259.00p8.00p8.00p9.00p1,717
Sep 12, 20259.00p8.00p8.00p9.00p47
Sep 9, 20259.00p8.22p8.22p9.00p22,500
Sep 2, 20259.00p8.22p8.22p9.00p15,000
Aug 27, 20259.00p8.22p8.22p9.00p11,952
Aug 26, 20259.00p8.25p8.25p9.00p5,000
Aug 13, 20259.00p9.80p9.80p9.00p71
Aug 12, 20259.00p10.00p10.00p9.00p25
Aug 8, 20259.00p8.25p8.25p9.00p72
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
12
Showing 1 to 50 of 91

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
Ceres Power Holdings PLC374.4019.69
Metro Bank Holdings PLC117.407.71
Bluefield Solar Income Fund Limited76.796.35
Trainline PLC267.004.95
Aston Martin Lagonda Global Holdings PLC61.405.14
Lancashire Holdings Limited676.004.64

Fallers

CompanyPrice% Chg
Tp Icap Group PLC250.15-4.52
Playtech PLC237.00-4.24
Qinetiq Group PLC462.80-2.65
Victrex PLC625.98-2.04
Avon Technologies PLC1,884.00-1.98
Oxford Biomedica PLC670.00-1.76