DP Poland Plc (AIM:DPP)
London · Delayed Price · Currency is GBP · Price in GBX 7.80
+0.05 (0.65%)
Oct 31, 2025, 3:24 PM GMT+1
DP Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.90 | 8.00 | 7.50 | 7.75 | 7.75 | - | 96,136 |
| Oct 30, 2025 | 8.00 | 8.45 | 7.50 | 7.75 | 7.75 | -3.13% | 58,256 |
| Oct 29, 2025 | 8.00 | 8.50 | 7.60 | 8.00 | 8.00 | - | 158,901 |
| Oct 28, 2025 | 8.00 | 8.45 | 7.83 | 8.00 | 8.00 | - | 15,353 |
| Oct 27, 2025 | 8.00 | 8.40 | 7.78 | 8.00 | 8.00 | - | 324,165 |
| Oct 24, 2025 | 8.25 | 8.50 | 8.00 | 8.00 | 8.00 | -3.03% | 204,217 |
| Oct 23, 2025 | 8.25 | 8.25 | 8.00 | 8.25 | 8.25 | - | 29,481 |
| Oct 22, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 3.13% | 29,512 |
| Oct 21, 2025 | 8.25 | 8.50 | 8.00 | 8.00 | 8.00 | -3.03% | 225,308 |
| Oct 20, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 48,682 |
| Oct 17, 2025 | 7.75 | 8.50 | 7.50 | 8.25 | 8.25 | 6.45% | 1,511,162 |
| Oct 16, 2025 | 7.75 | 8.00 | 7.60 | 7.75 | 7.75 | - | 954,289 |
| Oct 15, 2025 | 7.75 | 8.00 | 7.53 | 7.75 | 7.75 | - | 74,477 |
| Oct 14, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 782,985 |
| Oct 13, 2025 | 8.25 | 8.50 | 7.50 | 7.75 | 7.75 | -6.06% | 93,618 |
| Oct 10, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 48,826 |
| Oct 9, 2025 | 8.25 | 8.33 | 8.03 | 8.25 | 8.25 | - | 383,157 |
| Oct 8, 2025 | 8.00 | 8.50 | 8.00 | 8.25 | 8.25 | 1.23% | 45,283 |
| Oct 7, 2025 | 8.00 | 8.50 | 7.50 | 8.15 | 8.15 | 1.88% | 2,941,141 |
| Oct 6, 2025 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | -3.03% | 221,005 |
| Oct 3, 2025 | 8.25 | 8.25 | 8.00 | 8.25 | 8.25 | - | 1,175,204 |
| Oct 2, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 61,697 |
| Oct 1, 2025 | 8.25 | 8.27 | 8.00 | 8.25 | 8.25 | - | 232,518 |
| Sep 30, 2025 | 8.25 | 8.33 | 8.00 | 8.25 | 8.25 | - | 461,271 |
| Sep 29, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 192,806 |
| Sep 26, 2025 | 8.25 | 8.40 | 8.06 | 8.25 | 8.25 | - | 66,892 |
| Sep 25, 2025 | 7.75 | 8.50 | 7.50 | 8.25 | 8.25 | 6.45% | 579,774 |
| Sep 24, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 1,605,431 |
| Sep 23, 2025 | 8.00 | 8.50 | 7.50 | 7.75 | 7.75 | -3.13% | 738,012 |
| Sep 22, 2025 | 8.00 | 8.20 | 7.60 | 8.00 | 8.00 | - | 372,402 |
| Sep 19, 2025 | 8.25 | 8.50 | 7.50 | 8.00 | 8.00 | -3.03% | 898,005 |
| Sep 18, 2025 | 8.75 | 9.00 | 8.00 | 8.25 | 8.25 | -5.71% | 859,003 |
| Sep 17, 2025 | 8.75 | 8.80 | 8.50 | 8.75 | 8.75 | - | 177,931 |
| Sep 16, 2025 | 9.00 | 9.10 | 8.50 | 8.75 | 8.75 | -2.78% | 486,867 |
| Sep 15, 2025 | 8.63 | 9.17 | 8.50 | 9.00 | 9.00 | 4.29% | 992,537 |
| Sep 12, 2025 | 8.63 | 8.75 | 8.50 | 8.63 | 8.63 | - | 730,551 |
| Sep 11, 2025 | 8.80 | 8.80 | 8.50 | 8.63 | 8.63 | - | 504,672 |
| Sep 10, 2025 | 8.75 | 9.20 | 8.50 | 8.63 | 8.63 | -1.37% | 915,073 |
| Sep 9, 2025 | 9.25 | 9.50 | 8.50 | 8.75 | 8.75 | -5.41% | 407,930 |
| Sep 8, 2025 | 9.25 | 9.42 | 9.00 | 9.25 | 9.25 | - | 216,663 |
| Sep 5, 2025 | 9.25 | 9.25 | 9.00 | 9.25 | 9.25 | - | 68,578 |
| Sep 4, 2025 | 9.25 | 9.25 | 9.00 | 9.25 | 9.25 | - | 376,067 |
| Sep 3, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 206,333 |
| Sep 2, 2025 | 9.25 | 9.70 | 9.00 | 9.25 | 9.25 | - | 61,762 |
| Sep 1, 2025 | 9.30 | 9.50 | 9.00 | 9.25 | 9.25 | - | 129,182 |
| Aug 29, 2025 | 9.68 | 10.00 | 9.00 | 9.25 | 9.25 | -2.63% | 1,116,422 |
| Aug 28, 2025 | 9.58 | 10.00 | 9.00 | 9.50 | 9.50 | - | 253,482 |
| Aug 27, 2025 | 9.00 | 10.00 | 9.00 | 9.50 | 9.50 | - | 108,833 |
| Aug 26, 2025 | 9.51 | 10.00 | 9.00 | 9.50 | 9.50 | -2.56% | 315,539 |
| Aug 22, 2025 | 9.51 | 10.00 | 9.50 | 9.75 | 9.75 | - | 57,238 |