DP Poland Plc (AIM:DPP)
London · Delayed Price · Currency is GBP · Price in GBX 8.97
-0.28 (-3.03%)
Sep 9, 2025, 2:12 PM GMT+1
DP Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9.25 | 9.42 | 9.00 | 9.25 | 9.25 | - | 141,663 |
| 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 |
| Aug 21, 2025 | 9.50 | 10.00 | 9.50 | 9.75 | 9.75 | -2.50% | 126,819 |
| Aug 20, 2025 | 9.78 | 10.00 | 9.50 | 10.00 | 10.00 | - | 92,245 |
| Aug 19, 2025 | 10.50 | 10.50 | 9.50 | 10.00 | 10.00 | - | 5,811 |
| Aug 18, 2025 | 9.65 | 10.50 | 9.50 | 10.00 | 10.00 | 2.04% | 612,265 |
| Aug 15, 2025 | 9.85 | 10.50 | 9.55 | 9.80 | 9.80 | -2.00% | 340,813 |
| Aug 14, 2025 | 9.55 | 10.50 | 9.50 | 10.00 | 10.00 | -2.91% | 117,044 |
| Aug 13, 2025 | 9.53 | 10.50 | 9.45 | 10.30 | 10.30 | 3.00% | 233,287 |
| Aug 12, 2025 | 9.53 | 10.50 | 9.50 | 10.00 | 10.00 | - | 212,732 |
| Aug 11, 2025 | 9.83 | 10.45 | 9.83 | 10.00 | 10.00 | - | 114,139 |
| Aug 8, 2025 | 10.02 | 10.50 | 9.83 | 10.00 | 10.00 | - | 465,848 |
| Aug 7, 2025 | 9.83 | 10.50 | 9.50 | 10.00 | 10.00 | - | 619,165 |
| Aug 6, 2025 | 10.45 | 10.45 | 9.50 | 10.00 | 10.00 | - | 254,715 |
| Aug 5, 2025 | 9.92 | 10.50 | 9.50 | 10.00 | 10.00 | - | 131,795 |
| Aug 4, 2025 | 10.40 | 10.50 | 9.50 | 10.00 | 10.00 | -4.76% | 791,209 |
| 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 |