DP Poland Plc (AIM:DPP)
London · Delayed Price · Currency is GBP · Price in GBX 8.00
+0.50 (6.67%)
Jun 17, 2026, 2:34 PM GMT
DP Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 1,125,178 |
| Jun 16, 2026 | 7.50 | 8.00 | 7.10 | 7.50 | 7.50 | - | 170,503 |
| Jun 15, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 291,525 |
| Jun 12, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 16,415 |
| Jun 11, 2026 | 7.50 | 7.65 | 7.65 | 7.50 | 7.50 | - | 4,000 |
| Jun 10, 2026 | 7.50 | 7.65 | 7.21 | 7.50 | 7.50 | - | 5,162 |
| Jun 9, 2026 | 7.50 | 7.59 | 7.00 | 7.50 | 7.50 | -6.25% | 20,231 |
| Jun 8, 2026 | 7.50 | 8.00 | 7.00 | 8.00 | 8.00 | 6.67% | 515,784 |
| Jun 5, 2026 | 7.50 | 8.00 | 7.15 | 7.50 | 7.50 | - | 6,267 |
| Jun 4, 2026 | 7.50 | 8.00 | 7.15 | 7.50 | 7.50 | - | 31,787 |
| Jun 3, 2026 | 7.50 | 8.00 | 7.32 | 7.50 | 7.50 | - | 357,887 |
| Jun 2, 2026 | 7.75 | 8.00 | 7.50 | 7.50 | 7.50 | -3.23% | 171,407 |
| Jun 1, 2026 | 7.50 | 8.00 | 7.00 | 7.75 | 7.75 | 3.33% | 26,672 |
| May 29, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 527,221 |
| May 28, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 89,260 |
| May 27, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 283,116 |
| May 26, 2026 | 7.75 | 8.00 | 7.00 | 7.50 | 7.50 | -3.23% | 254,422 |
| May 22, 2026 | 7.75 | 7.85 | 7.50 | 7.75 | 7.75 | - | 80,099 |
| May 21, 2026 | 7.75 | 7.88 | 7.50 | 7.75 | 7.75 | - | 267,349 |
| May 20, 2026 | 7.75 | 8.00 | 7.59 | 7.75 | 7.75 | - | 103,888 |
| May 19, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 2,226,630 |
| May 18, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 1,854,298 |
| May 15, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 562,173 |
| May 14, 2026 | 7.75 | 7.80 | 7.50 | 7.75 | 7.75 | - | 27,639 |
| May 13, 2026 | 7.95 | 8.30 | 7.50 | 7.75 | 7.75 | -2.52% | 769,975 |
| May 12, 2026 | 7.95 | 8.30 | 7.61 | 7.95 | 7.95 | -0.62% | 54,950 |
| May 11, 2026 | 8.00 | 8.30 | 7.70 | 8.00 | 8.00 | - | 63,605 |
| May 8, 2026 | 8.00 | 8.30 | 7.85 | 8.00 | 8.00 | - | 3,454 |
| May 7, 2026 | 8.00 | 8.30 | 7.82 | 8.00 | 8.00 | - | 104,397 |
| May 6, 2026 | 8.00 | 8.30 | 7.77 | 8.00 | 8.00 | - | 232,216 |
| May 5, 2026 | 8.15 | 8.30 | 7.70 | 8.00 | 8.00 | - | 197,449 |
| May 1, 2026 | 8.15 | 8.30 | 8.00 | 8.00 | 8.00 | -1.84% | 87,186 |
| Apr 30, 2026 | 8.15 | 8.30 | 8.00 | 8.15 | 8.15 | - | 988,127 |
| Apr 29, 2026 | 8.15 | 8.30 | 7.95 | 8.15 | 8.15 | - | 1,015,606 |
| Apr 28, 2026 | 8.25 | 8.30 | 8.00 | 8.15 | 8.15 | -1.21% | 295,683 |
| Apr 27, 2026 | 8.10 | 8.50 | 8.00 | 8.25 | 8.25 | 1.85% | 5,528,645 |
| Apr 24, 2026 | 8.10 | 8.50 | 7.70 | 8.10 | 8.10 | - | 1,023,388 |
| Apr 23, 2026 | 7.35 | 8.50 | 7.50 | 8.10 | 8.10 | 10.20% | 1,174,061 |
| Apr 22, 2026 | 7.25 | 7.70 | 7.00 | 7.35 | 7.35 | 1.38% | 240,592 |
| Apr 21, 2026 | 7.15 | 7.50 | 7.00 | 7.25 | 7.25 | 1.40% | 262,938 |
| Apr 20, 2026 | 6.90 | 7.30 | 6.60 | 7.15 | 7.15 | 3.62% | 973,021 |
| Apr 17, 2026 | 6.90 | 7.20 | 6.60 | 6.90 | 6.90 | - | 285,337 |
| Apr 16, 2026 | 6.90 | 7.20 | 6.60 | 6.90 | 6.90 | - | 404,027 |
| Apr 15, 2026 | 7.15 | 7.30 | 6.60 | 6.90 | 6.90 | -3.50% | 620,789 |
| Apr 14, 2026 | 7.05 | 7.30 | 6.93 | 7.15 | 7.15 | 2.14% | 1,279,896 |
| Apr 13, 2026 | 6.85 | 7.20 | 6.70 | 7.00 | 7.00 | 2.19% | 214,141 |
| Apr 10, 2026 | 6.70 | 7.00 | 6.50 | 6.85 | 6.85 | 2.24% | 511,865 |
| Apr 9, 2026 | 6.75 | 6.90 | 6.50 | 6.70 | 6.70 | -0.74% | 289,342 |
| Apr 8, 2026 | 6.15 | 7.00 | 5.80 | 6.75 | 6.75 | 9.76% | 1,461,752 |
| Apr 7, 2026 | 6.25 | 6.50 | 5.80 | 6.15 | 6.15 | -1.60% | 2,209,603 |