Dillistone Group Plc DSG
LSE · United Kingdom · Technology Services
GBp 15.30+0.65 (+4.44%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 15.30 | +4.44% | GBp 15.30 | GBp 15.30 | GBp 14.21 | 25.33K |
| 2026-10-01 | GBp 14.65 | +1.03% | GBp 14.50 | GBp 15.10 | GBp 14.15 | 68.01K |
| 2026-09-30 | GBp 14.50 | +1.75% | GBp 14.25 | GBp 15.30 | GBp 14.11 | 95.71K |
| 2026-09-29 | GBp 14.25 | -5.00% | GBp 14.15 | GBp 15.25 | GBp 13.30 | 32.67K |
| 2026-09-28 | GBp 15.00 | +6.01% | GBp 14.15 | GBp 15.00 | GBp 15.00 | 13.68K |
| 2026-09-25 | GBp 14.15 | -5.67% | GBp 14.00 | GBp 14.30 | GBp 14.00 | 28.73K |
| 2026-09-24 | GBp 15.00 | +7.14% | GBp 14.00 | GBp 15.00 | GBp 13.51 | 34.43K |
| 2026-09-23 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 14.00 | GBp 14.00 | 0 |
| 2026-09-22 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 13.25 | GBp 13.25 | 6.00K |
| 2026-09-21 | GBp 14.00 | -5.41% | GBp 14.00 | GBp 13.25 | GBp 13.25 | 126 |
| 2026-09-18 | GBp 14.80 | +9.63% | GBp 13.50 | GBp 14.80 | GBp 13.90 | 24.36K |
| 2026-09-17 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.80 | GBp 13.20 | 55.70K |
| 2026-09-16 | GBp 13.50 | -3.57% | GBp 14.00 | GBp 13.90 | GBp 13.25 | 60.00K |
| 2026-09-15 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 14.00 | GBp 14.00 | 0 |
| 2026-09-14 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 15.00 | GBp 13.88 | 15.14K |
| 2026-09-11 | GBp 14.00 | +3.70% | GBp 13.50 | GBp 15.00 | GBp 13.15 | 94.32K |
| 2026-09-10 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 17.71K |
| 2026-09-09 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.26 | 191.02K |
| 2026-09-08 | GBp 13.50 | +3.85% | GBp 13.00 | GBp 14.00 | GBp 12.15 | 44.15K |
| 2026-09-07 | GBp 13.00 | +4.00% | GBp 12.50 | GBp 14.00 | GBp 12.90 | 65.07K |
| 2026-09-04 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.95 | GBp 12.52 | 76.62K |
| 2026-09-03 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.68 | GBp 12.15 | 45.51K |
| 2026-09-02 | GBp 12.50 | +2.04% | GBp 12.25 | GBp 13.40 | GBp 12.12 | 118.78K |
| 2026-09-01 | GBp 12.25 | +6.52% | GBp 12.00 | GBp 12.60 | GBp 11.80 | 18.39K |
| 2026-08-28 | GBp 11.50 | -4.17% | GBp 12.00 | GBp 12.00 | GBp 11.50 | 11.55K |
| 2026-08-27 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 11.62 | GBp 11.62 | 1.19K |
| 2026-08-26 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 11.63 | GBp 11.62 | 18.61K |
| 2026-08-25 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 12.50 | 1.05K |
| 2026-08-24 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 11.60 | 1.60K |
| 2026-08-21 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 11.62 | 53.94K |
| 2026-08-20 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 11.50 | GBp 11.50 | 0 |
| 2026-08-19 | GBp 12.00 | -7.69% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 67.51K |
| 2026-08-18 | GBp 13.00 | +8.33% | GBp 12.00 | GBp 13.00 | GBp 12.10 | 26.51K |
| 2026-08-17 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 12.50 | 16.52K |
| 2026-08-14 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.10 | GBp 12.00 | 78.50K |
| 2026-08-13 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.00 | GBp 12.00 | 56.29K |
| 2026-08-12 | GBp 12.00 | +4.35% | GBp 11.50 | GBp 12.50 | GBp 11.97 | 194.42K |
| 2026-08-11 | GBp 11.50 | +2.22% | GBp 11.25 | GBp 12.00 | GBp 11.50 | 93.46K |
| 2026-08-10 | GBp 11.25 | +2.27% | GBp 11.00 | GBp 11.50 | GBp 10.71 | 242.07K |
| 2026-08-07 | GBp 11.00 | +2.33% | GBp 10.75 | GBp 11.40 | GBp 11.00 | 64.95K |
| 2026-08-06 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 10.85 | GBp 10.75 | 50.00K |
| 2026-08-05 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 11.00 | GBp 10.57 | 70.13K |
| 2026-08-04 | GBp 10.75 | +2.38% | GBp 10.75 | GBp 10.70 | GBp 10.57 | 3.75K |
| 2026-08-03 | GBp 10.50 | -2.33% | GBp 10.75 | GBp 11.00 | GBp 10.50 | 116.72K |
| 2026-07-31 | GBp 10.75 | +2.38% | GBp 10.50 | GBp 11.00 | GBp 10.15 | 12.01K |
| 2026-07-30 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.13 | 15.25K |
| 2026-07-29 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.68 | GBp 10.10 | 73.01K |
| 2026-07-28 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.68 | GBp 10.02 | 83.97K |
| 2026-07-27 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.68 | GBp 10.20 | 1.01K |
| 2026-07-24 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.50 | GBp 10.50 | 0 |
| 2026-07-23 | GBp 10.50 | +2.44% | GBp 10.25 | GBp 11.00 | GBp 10.40 | 54.70K |
| 2026-07-22 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.25 | GBp 10.25 | 0 |
| 2026-07-21 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.12 | 26.70K |
| 2026-07-20 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.50 | 10 |
| 2026-07-17 | GBp 10.25 | -5.09% | GBp 10.25 | GBp 10.25 | GBp 10.25 | 0 |
| 2026-07-16 | GBp 10.80 | +5.37% | GBp 10.25 | GBp 10.80 | GBp 10.40 | 50.34K |
| 2026-07-15 | GBp 10.25 | +0.49% | GBp 10.25 | GBp 11.00 | GBp 10.30 | 161.02K |
| 2026-07-14 | GBp 10.20 | -0.49% | GBp 10.25 | GBp 10.50 | GBp 10.00 | 286.22K |
| 2026-07-13 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.00 | 100.10K |
| 2026-07-10 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.25 | GBp 10.25 | 0 |
| 2026-07-09 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.50 | 1 |
| 2026-07-08 | GBp 10.25 | -1.44% | GBp 10.25 | GBp 10.25 | GBp 10.25 | 0 |
| 2026-07-07 | GBp 10.40 | 0.00% | GBp 10.40 | GBp 10.40 | GBp 10.40 | 0 |
| 2026-07-06 | GBp 10.40 | +1.46% | GBp 10.25 | GBp 10.40 | GBp 10.40 | 37.00K |
| 2026-07-03 | GBp 10.25 | -2.38% | GBp 10.25 | GBp 10.25 | GBp 10.25 | 50.00K |
| 2026-07-02 | GBp 10.50 | +5.00% | GBp 10.00 | GBp 10.70 | GBp 10.30 | 191.50K |
| 2026-07-01 | GBp 10.00 | +2.56% | GBp 9.75 | GBp 9.98 | GBp 9.90 | 16.00K |
| 2026-06-30 | GBp 9.75 | -7.14% | GBp 10.50 | GBp 9.90 | GBp 9.52 | 22.94K |
| 2026-06-29 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.02 | 13.06K |
| 2026-06-26 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.00 | GBp 10.00 | 10.55K |
| 2026-06-25 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.40 | GBp 10.40 | 8.00K |
| 2026-06-24 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.98 | GBp 10.98 | 10.00K |
| 2026-06-23 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.90 | GBp 10.00 | 85.25K |
| 2026-06-22 | GBp 10.50 | -3.67% | GBp 10.50 | GBp 10.02 | GBp 10.02 | 10.05K |
| 2026-06-19 | GBp 10.90 | +3.81% | GBp 10.50 | GBp 10.90 | GBp 10.02 | 22.24K |
| 2026-06-18 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.12 | GBp 10.12 | 13.81K |
| 2026-06-17 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.50 | GBp 10.50 | 0 |
| 2026-06-16 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.40 | GBp 10.06 | 48.29K |
| 2026-06-15 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.15 | GBp 10.15 | 15.31K |
| 2026-06-12 | GBp 10.50 | -2.33% | GBp 10.75 | GBp 10.50 | GBp 10.42 | 121.50K |
| 2026-06-11 | GBp 10.75 | -4.44% | GBp 11.25 | GBp 11.00 | GBp 10.51 | 25.50K |
| 2026-06-10 | GBp 11.25 | +3.21% | GBp 11.25 | GBp 11.20 | GBp 10.67 | 72.00K |
| 2026-06-09 | GBp 10.90 | -3.54% | GBp 11.50 | GBp 11.25 | GBp 10.90 | 47.16K |
| 2026-06-08 | GBp 11.30 | -1.74% | GBp 11.50 | GBp 11.38 | GBp 10.60 | 136.92K |
| 2026-06-05 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.50 | GBp 11.50 | 0 |
| 2026-06-04 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.50 | GBp 11.50 | 0 |
| 2026-06-03 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.44 | GBp 11.00 | 22.63K |
| 2026-06-02 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.40 | GBp 11.00 | 12.38K |
| 2026-06-01 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.10 | GBp 11.01 | 17.00K |
| 2026-05-29 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.02 | GBp 11.02 | 50.00K |