DP Poland Plc (AIM:DPP)
London · Delayed Price · Currency is GBP · Price in GBX 7.25
+0.13 (1.75%)
Dec 31, 2025, 11:41 AM GMT+1
DP Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 8.13 | 8.25 | 8.00 | 8.13 | 8.13 | - | 60,178 |
| Nov 7, 2025 | 8.13 | 8.25 | 8.00 | 8.13 | 8.13 | - | 78,593 |
| Nov 6, 2025 | 8.13 | 8.25 | 8.00 | 8.13 | 8.13 | - | 56,427 |
| Nov 5, 2025 | 7.75 | 8.19 | 7.50 | 8.13 | 8.13 | 2.85% | 29,539,340 |
| Nov 4, 2025 | 7.75 | 8.00 | 7.50 | 7.90 | 7.90 | 1.94% | 8,393 |
| Nov 3, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 492,893 |
| Oct 31, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 86,136 |
| Oct 30, 2025 | 8.00 | 8.45 | 7.50 | 7.75 | 7.75 | -3.13% | 58,192 |
| Oct 29, 2025 | 8.00 | 8.50 | 7.60 | 8.00 | 8.00 | - | 152,831 |
| Oct 28, 2025 | 8.00 | 8.45 | 7.83 | 8.00 | 8.00 | - | 11,353 |
| Oct 27, 2025 | 8.00 | 8.40 | 7.78 | 8.00 | 8.00 | - | 320,636 |
| 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% | 28,810 |
| Oct 21, 2025 | 8.25 | 8.50 | 8.00 | 8.00 | 8.00 | -3.03% | 225,306 |