DP Poland Plc (AIM:DPP)
London · Delayed Price · Currency is GBP · Price in GBX 10.50
+0.25 (2.44%)
Aug 1, 2025, 4:35 PM GMT+1
DP Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.00 | 10.50 | 9.50 | 10.50 | 10.50 | 2.44% | 303,439 |
| Jul 31, 2025 | 10.22 | 10.25 | 10.16 | 10.25 | 10.25 | - | 168,646 |
| Jul 30, 2025 | 9.75 | 10.70 | 9.75 | 10.25 | 10.25 | 2.50% | 80,503 |
| Jul 29, 2025 | 10.23 | 10.50 | 10.00 | 10.00 | 10.00 | -2.44% | 353,432 |
| Jul 28, 2025 | 10.16 | 10.42 | 10.16 | 10.25 | 10.25 | - | 52,477 |
| Jul 25, 2025 | 10.23 | 10.45 | 10.00 | 10.25 | 10.25 | - | 83,664 |
| Jul 24, 2025 | 10.19 | 10.50 | 10.00 | 10.25 | 10.25 | - | 166,758 |
| Jul 23, 2025 | 10.17 | 10.40 | 10.00 | 10.25 | 10.25 | - | 441,376 |
| Jul 22, 2025 | 9.50 | 10.50 | 9.50 | 10.25 | 10.25 | 2.50% | 713,964 |
| Jul 21, 2025 | 10.50 | 10.50 | 9.50 | 10.00 | 10.00 | - | 201,696 |
| Jul 18, 2025 | 9.88 | 10.70 | 9.50 | 10.00 | 10.00 | - | 262,031 |
| Jul 17, 2025 | 10.29 | 10.50 | 9.85 | 10.00 | 10.00 | - | 83,276 |
| Jul 16, 2025 | 10.30 | 10.50 | 9.50 | 10.00 | 10.00 | 2.56% | 702,756 |
| Jul 15, 2025 | 10.50 | 10.50 | 9.50 | 9.75 | 9.75 | -4.88% | 1,381,541 |
| Jul 14, 2025 | 10.35 | 11.00 | 10.00 | 10.25 | 10.25 | -6.82% | 1,161,384 |
| Jul 11, 2025 | 10.30 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 312,810 |
| Jul 10, 2025 | 10.74 | 11.20 | 10.00 | 10.00 | 10.00 | -2.44% | 127,368 |
| Jul 9, 2025 | 10.39 | 10.50 | 10.16 | 10.25 | 10.25 | -1.44% | 153,048 |
| Jul 8, 2025 | 10.70 | 11.00 | 10.00 | 10.40 | 10.40 | 9.47% | 584,230 |
| Jul 7, 2025 | 10.62 | 11.00 | 9.50 | 9.50 | 9.50 | -9.52% | 365,700 |
| Jul 4, 2025 | 10.00 | 11.00 | 10.00 | 10.50 | 10.50 | 8.25% | 193,404 |
| Jul 3, 2025 | 10.60 | 10.74 | 9.70 | 9.70 | 9.70 | -7.62% | 196,507 |
| Jul 2, 2025 | 10.45 | 11.00 | 10.00 | 10.50 | 10.50 | -1.87% | 641,907 |
| Jul 1, 2025 | 10.69 | 11.00 | 10.00 | 10.70 | 10.70 | 0.94% | 761,945 |
| Jun 30, 2025 | 10.00 | 11.00 | 9.50 | 10.60 | 10.60 | 8.72% | 1,838,383 |
| Jun 27, 2025 | 9.47 | 10.00 | 9.00 | 9.75 | 9.75 | 5.41% | 1,520,927 |
| Jun 26, 2025 | 9.50 | 9.50 | 9.00 | 9.25 | 9.25 | - | 361 |
| Jun 25, 2025 | 9.50 | 9.50 | 9.00 | 9.25 | 9.25 | - | 25,499 |
| Jun 24, 2025 | 9.30 | 9.50 | 9.00 | 9.25 | 9.25 | - | 18,060 |
| Jun 23, 2025 | 9.40 | 9.50 | 9.00 | 9.25 | 9.25 | -2.63% | 207,167 |
| Jun 20, 2025 | 9.22 | 9.50 | 9.00 | 9.50 | 9.50 | 2.70% | 156,838 |
| Jun 19, 2025 | 9.00 | 9.40 | 9.00 | 9.25 | 9.25 | - | 3,039 |
| Jun 18, 2025 | 9.50 | 9.50 | 9.00 | 9.25 | 9.25 | - | 161,491 |
| Jun 17, 2025 | 9.42 | 9.50 | 9.00 | 9.25 | 9.25 | - | 112,756 |
| Jun 16, 2025 | 9.47 | 9.50 | 9.10 | 9.25 | 9.25 | -2.63% | 38,712 |
| Jun 13, 2025 | 9.39 | 9.50 | 9.16 | 9.50 | 9.50 | 2.70% | 154,760 |
| Jun 12, 2025 | 9.40 | 9.50 | 9.00 | 9.25 | 9.25 | - | 45,794 |
| Jun 11, 2025 | 9.01 | 9.50 | 9.00 | 9.25 | 9.25 | - | 407,530 |
| Jun 10, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 647,992 |
| Jun 9, 2025 | 9.50 | 9.50 | 9.00 | 9.25 | 9.25 | - | 466,028 |
| Jun 6, 2025 | 9.35 | 9.50 | 9.05 | 9.25 | 9.25 | - | 660,241 |
| Jun 5, 2025 | 9.40 | 9.50 | 9.00 | 9.25 | 9.25 | -2.63% | 308,956 |
| Jun 4, 2025 | 9.35 | 9.50 | 9.00 | 9.50 | 9.50 | 2.70% | 396,835 |
| Jun 3, 2025 | 9.39 | 9.50 | 9.05 | 9.25 | 9.25 | - | 103,677 |
| Jun 2, 2025 | 9.07 | 9.50 | 8.50 | 9.25 | 9.25 | -2.63% | 168,358 |
| May 30, 2025 | 9.40 | 9.70 | 8.50 | 9.50 | 9.50 | 5.56% | 52,609 |
| May 29, 2025 | 9.40 | 9.70 | 8.50 | 9.00 | 9.00 | - | 49,368 |
| May 28, 2025 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | - | 71,957 |
| May 27, 2025 | 9.50 | 9.50 | 8.50 | 9.00 | 9.00 | -5.26% | 193,658 |
| May 23, 2025 | 9.50 | 9.50 | 9.00 | 9.50 | 9.50 | 5.56% | 162,745 |