DP Poland Plc (AIM:DPP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 6.16
-0.04 (-0.65%)
Oct 30, 2026, 4:35 PM GMT
DP Poland Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.06 | 6.30 | 6.06 | 6.16 | 6.16 | -0.65% | 22,944 |
| Oct 29, 2026 | 6.20 | 6.40 | 6.00 | 6.20 | 6.20 | - | 57,520 |
| Oct 28, 2026 | 6.20 | 6.00 | 6.00 | 6.20 | 6.20 | - | 9,008 |
| Oct 27, 2026 | 6.20 | 6.06 | 6.00 | 6.20 | 6.20 | - | 10,585 |
| Oct 26, 2026 | 6.20 | 6.40 | 6.00 | 6.20 | 6.20 | - | 59,138 |
| Oct 23, 2026 | 6.20 | 6.40 | 6.00 | 6.20 | 6.20 | - | 909,878 |
| Oct 22, 2026 | 6.20 | 6.50 | 6.00 | 6.20 | 6.20 | 0.65% | 628,182 |
| Oct 21, 2026 | 6.20 | 6.16 | 6.16 | 6.16 | 6.16 | 0.98% | 100,000 |
| Oct 20, 2026 | 6.10 | 6.30 | 5.90 | 6.10 | 6.10 | - | 224,851 |
| Oct 19, 2026 | 6.10 | 6.30 | 5.90 | 6.10 | 6.10 | - | 105,297 |
| Oct 16, 2026 | 6.10 | 6.30 | 6.00 | 6.10 | 6.10 | - | 273,181 |
| Oct 15, 2026 | 6.30 | 6.30 | 5.90 | 6.10 | 6.10 | - | 19,002,355 |
| Oct 14, 2026 | 6.00 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 40,391 |
| Oct 13, 2026 | 6.40 | 6.40 | 6.00 | 6.15 | 6.15 | 0.82% | 766,995 |
| Oct 12, 2026 | 6.10 | 6.40 | 5.80 | 6.10 | 6.10 | - | 75,699 |
| Oct 9, 2026 | 6.25 | 6.40 | 5.80 | 6.10 | 6.10 | - | 137,469 |
| Oct 8, 2026 | 5.80 | 6.20 | 6.20 | 6.10 | 6.10 | - | 507,131 |
| Oct 7, 2026 | 6.00 | 6.40 | 5.80 | 6.10 | 6.10 | 1.67% | 677,080 |
| Oct 6, 2026 | 6.04 | 6.10 | 6.10 | 6.00 | 6.00 | -4.00% | 573,983 |
| Oct 5, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 2.46% | 41,797 |
| Oct 2, 2026 | 6.20 | 6.20 | 6.20 | 6.10 | 6.10 | - | 1,192,928 |
| Oct 1, 2026 | 6.20 | 6.20 | 6.20 | 6.10 | 6.10 | -2.40% | 159,194 |
| Sep 30, 2026 | 7.00 | 7.00 | 6.00 | 6.25 | 6.25 | -3.85% | 400,765 |
| Sep 29, 2026 | 7.00 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,705 |
| Sep 28, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | -3.70% | 95,895 |
| Sep 25, 2026 | 6.00 | 7.00 | 6.00 | 6.75 | 6.75 | 3.85% | 754,743 |
| Sep 24, 2026 | 7.00 | 7.00 | 6.42 | 6.50 | 6.50 | - | 17,844 |
| Sep 23, 2026 | 6.50 | 7.00 | 6.10 | 6.50 | 6.50 | - | 503,172 |
| Sep 22, 2026 | 6.55 | 7.00 | 6.50 | 6.50 | 6.50 | - | 1,385,043 |
| Sep 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 77,322 |
| Sep 18, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | - | 114,987 |
| Sep 17, 2026 | 7.00 | 7.00 | 6.00 | 6.50 | 6.50 | - | 100,589 |
| Sep 16, 2026 | 6.50 | 6.80 | 6.80 | 6.50 | 6.50 | 4.00% | 338,310 |
| Sep 15, 2026 | 6.00 | 6.50 | 6.00 | 6.25 | 6.25 | -3.85% | 187,387 |
| Sep 14, 2026 | 6.05 | 6.50 | 6.50 | 6.50 | 6.50 | 2.20% | 108,825 |
| Sep 11, 2026 | 6.25 | 6.50 | 6.00 | 6.36 | 6.36 | -2.15% | 149,722 |
| Sep 10, 2026 | 6.25 | 6.50 | 6.26 | 6.50 | 6.50 | 4.00% | 137,203 |
| Sep 9, 2026 | 6.45 | 6.70 | 6.00 | 6.25 | 6.25 | -3.85% | 1,030,850 |
| Sep 8, 2026 | 6.75 | 7.00 | 6.20 | 6.50 | 6.50 | -3.70% | 443,252 |
| Sep 7, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 3.85% | 42,720 |
| Sep 4, 2026 | 7.00 | 6.50 | 6.46 | 6.50 | 6.50 | -4.41% | 218,845 |
| Sep 3, 2026 | 6.80 | 7.00 | 6.56 | 6.80 | 6.80 | - | 250,346 |
| Sep 2, 2026 | 6.64 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 290,286 |
| Sep 1, 2026 | 6.80 | 7.00 | 6.60 | 6.70 | 6.70 | -1.47% | 29,148 |
| Aug 28, 2026 | 6.80 | 7.00 | 6.60 | 6.80 | 6.80 | - | 2,304 |
| Aug 27, 2026 | 6.80 | 7.00 | 6.60 | 6.80 | 6.80 | - | 171,052 |
| Aug 26, 2026 | 6.80 | 7.00 | 6.60 | 6.80 | 6.80 | - | 123,721 |
| Aug 25, 2026 | 6.80 | 7.00 | 6.60 | 6.80 | 6.80 | -2.86% | 23,090 |
| Aug 24, 2026 | 6.80 | 7.00 | 6.60 | 7.00 | 7.00 | 2.94% | 173,556 |
| Aug 21, 2026 | 6.80 | 7.00 | 6.60 | 6.80 | 6.80 | - | 273,452 |