DP Poland Plc (AIM:DPP)
London · Delayed Price · Currency is GBP · Price in GBX 7.63
-0.13 (-1.61%)
Jan 22, 2026, 4:58 PM GMT
DP Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7.75 | 7.78 | 7.50 | 7.63 | 7.63 | -1.61% | 524,960 |
| Jan 21, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 18,398 |
| Jan 20, 2026 | 7.75 | 7.88 | 7.53 | 7.75 | 7.75 | - | 117,365 |
| Jan 19, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 339,350 |
| Jan 16, 2026 | 7.71 | 7.95 | 7.60 | 7.75 | 7.75 | - | 485,653 |
| Jan 15, 2026 | 7.66 | 8.00 | 7.50 | 7.75 | 7.75 | - | 156,236 |
| Jan 14, 2026 | 7.49 | 8.00 | 7.25 | 7.75 | 7.75 | 6.90% | 1,084,002 |
| Jan 13, 2026 | 7.25 | 7.18 | 7.11 | 7.25 | 7.25 | - | 428,523 |
| Jan 12, 2026 | 7.25 | 7.23 | 7.00 | 7.25 | 7.25 | - | 284,542 |
| Jan 9, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 783,835 |
| Jan 8, 2026 | 7.25 | 7.23 | 7.05 | 7.25 | 7.25 | - | 72,809 |
| Jan 7, 2026 | 7.25 | 7.33 | 7.00 | 7.25 | 7.25 | -1.36% | 1,041,358 |
| Jan 6, 2026 | 7.25 | 7.50 | 7.00 | 7.35 | 7.35 | 1.38% | 247,713 |
| Jan 5, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 1,006,589 |
| Jan 2, 2026 | 7.25 | 7.45 | 7.08 | 7.25 | 7.25 | - | 152,167 |
| Dec 31, 2025 | 7.13 | 7.50 | 7.00 | 7.25 | 7.25 | 1.75% | 288,895 |
| Dec 30, 2025 | 7.25 | 7.25 | 7.00 | 7.13 | 7.13 | -1.72% | 44,183 |
| Dec 29, 2025 | 7.00 | 7.45 | 7.00 | 7.25 | 7.25 | - | 87,830 |
| Dec 24, 2025 | 7.50 | 7.50 | 7.16 | 7.25 | 7.25 | - | 377,983 |
| Dec 23, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 760,780 |
| Dec 22, 2025 | 7.25 | 7.50 | 7.10 | 7.25 | 7.25 | - | 126,671 |
| Dec 19, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 318,440 |
| Dec 18, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 63,936 |
| Dec 17, 2025 | 7.25 | 7.50 | 7.19 | 7.25 | 7.25 | - | 32 |
| Dec 16, 2025 | 7.25 | 7.50 | 7.18 | 7.25 | 7.25 | - | 14,680 |
| Dec 15, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 173,990 |
| Dec 12, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 15,495 |
| Dec 11, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 959,784 |
| Dec 10, 2025 | 7.63 | 7.69 | 7.00 | 7.25 | 7.25 | -4.92% | 286,963 |
| Dec 9, 2025 | 7.63 | 7.69 | 7.25 | 7.63 | 7.63 | - | 131,095 |
| Dec 8, 2025 | 7.63 | 8.00 | 7.25 | 7.63 | 7.63 | - | 106,528 |
| Dec 5, 2025 | 7.63 | 8.00 | 7.25 | 7.63 | 7.63 | 1.67% | 123,703 |
| Dec 4, 2025 | 7.50 | 7.75 | 7.50 | 7.50 | 7.50 | -2.60% | 179,714 |
| Dec 3, 2025 | 7.75 | 7.82 | 7.50 | 7.70 | 7.70 | -0.65% | 359,050 |
| Dec 2, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 227,906 |
| Dec 1, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 40,259 |
| Nov 28, 2025 | 7.75 | 7.93 | 7.50 | 7.75 | 7.75 | - | 223,518 |
| Nov 27, 2025 | 7.50 | 8.00 | 7.50 | 7.75 | 7.75 | 3.33% | 26,647 |
| Nov 26, 2025 | 7.75 | 8.00 | 7.50 | 7.50 | 7.50 | -3.23% | 507,306 |
| Nov 25, 2025 | 7.88 | 8.25 | 7.50 | 7.75 | 7.75 | -1.59% | 263,785 |
| Nov 24, 2025 | 7.88 | 8.25 | 7.50 | 7.88 | 7.88 | - | 1,783 |
| Nov 21, 2025 | 8.25 | 8.25 | 7.50 | 7.88 | 7.88 | - | 6,585 |
| Nov 20, 2025 | 7.88 | 8.25 | 7.50 | 7.88 | 7.88 | - | 513,972 |
| Nov 19, 2025 | 7.88 | 8.25 | 7.70 | 7.88 | 7.88 | - | 40,834 |
| Nov 18, 2025 | 8.13 | 8.25 | 7.50 | 7.88 | 7.88 | -3.08% | 200,615 |
| Nov 17, 2025 | 8.13 | 8.25 | 8.00 | 8.13 | 8.13 | - | 326,748 |
| Nov 14, 2025 | 8.13 | 8.25 | 8.00 | 8.13 | 8.13 | - | 250,487 |
| Nov 13, 2025 | 8.13 | 8.25 | 8.10 | 8.13 | 8.13 | -0.91% | 95,344 |
| Nov 12, 2025 | 8.13 | 8.25 | 8.00 | 8.20 | 8.20 | 0.92% | 133,909 |
| Nov 11, 2025 | 8.13 | 8.25 | 8.12 | 8.13 | 8.13 | - | 220,888 |