DP Poland Plc (AIM:DPP)
London · Delayed Price · Currency is GBP · Price in GBX 7.00
0.00 (0.00%)
Aug 25, 2026, 11:38 AM GMT
DP Poland Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.80 | 7.00 | 6.60 | 6.80 | 6.80 | -2.86% | 23,090 |
| Aug 24, 2026 | 6.89 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | 173,555 |
| Aug 21, 2026 | 6.61 | 7.00 | 6.60 | 6.80 | 6.80 | - | 273,452 |
| Aug 20, 2026 | 6.80 | 7.00 | 6.60 | 6.80 | 6.80 | - | 15,255 |
| Aug 19, 2026 | 7.00 | 7.00 | 6.61 | 6.80 | 6.80 | - | 73,945 |
| Aug 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 17, 2026 | 6.68 | 6.60 | 6.60 | 6.80 | 6.80 | - | 17,315 |
| Aug 14, 2026 | 7.00 | 7.00 | 6.60 | 6.80 | 6.80 | - | 118,874 |
| Aug 13, 2026 | 6.66 | 7.00 | 6.60 | 6.80 | 6.80 | - | 835,570 |
| Aug 12, 2026 | 6.80 | 7.00 | 6.60 | 6.80 | 6.80 | - | 82,145 |
| Aug 11, 2026 | 6.80 | 7.00 | 6.72 | 6.80 | 6.80 | - | 54,703 |
| Aug 10, 2026 | 6.62 | 7.00 | 6.50 | 6.80 | 6.80 | 2.72% | 445,607 |
| Aug 7, 2026 | 6.75 | 7.00 | 6.50 | 6.62 | 6.62 | -1.93% | 22,284,581 |
| Aug 6, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 976,350 |
| Aug 5, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 688,176 |
| Aug 4, 2026 | 7.00 | 7.50 | 6.50 | 6.75 | 6.75 | -3.57% | 219,156 |
| Aug 3, 2026 | 7.50 | 7.50 | 6.50 | 7.00 | 7.00 | - | 125,869 |
| Jul 31, 2026 | 7.00 | 6.97 | 6.50 | 7.00 | 7.00 | - | 529,706 |
| Jul 30, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 34,895 |
| Jul 29, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 1,302,655 |
| Jul 28, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 54,310 |
| Jul 27, 2026 | 6.66 | 7.50 | 6.50 | 7.00 | 7.00 | - | 706,075 |
| Jul 24, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 164,301 |
| Jul 23, 2026 | 7.00 | 7.50 | 6.88 | 7.00 | 7.00 | - | 341,195 |
| Jul 22, 2026 | 6.85 | 7.50 | 6.50 | 7.00 | 7.00 | 2.19% | 3,943,413 |
| Jul 21, 2026 | 7.25 | 7.50 | 6.77 | 6.85 | 6.85 | -2.14% | 747,706 |
| Jul 20, 2026 | 7.25 | 7.50 | 7.00 | 7.00 | 7.00 | -3.45% | 3,095,538 |
| Jul 17, 2026 | 7.25 | 7.50 | 7.13 | 7.25 | 7.25 | -3.33% | 143,086 |
| Jul 16, 2026 | 7.25 | 7.50 | 7.10 | 7.50 | 7.50 | 3.59% | 31,725 |
| Jul 15, 2026 | 7.25 | 7.50 | 7.10 | 7.24 | 7.24 | - | 221,210 |
| Jul 14, 2026 | 6.92 | 7.24 | 7.24 | 7.24 | 7.24 | 3.43% | 178,840 |
| Jul 13, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 122,324 |
| Jul 10, 2026 | 7.00 | 7.40 | 6.65 | 7.00 | 7.00 | - | 19,984 |
| Jul 9, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 29,509 |
| Jul 8, 2026 | 7.00 | 7.20 | 6.50 | 7.00 | 7.00 | - | 105,538 |
| Jul 7, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 852,922 |
| Jul 6, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 469,210 |
| Jul 3, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 112,043 |
| Jul 2, 2026 | 7.00 | 7.50 | 6.88 | 7.00 | 7.00 | - | 105,809 |
| Jul 1, 2026 | 7.25 | 7.50 | 6.90 | 7.00 | 7.00 | -3.45% | 945,494 |
| Jun 30, 2026 | 7.25 | 7.34 | 7.00 | 7.25 | 7.25 | - | 28,844 |
| Jun 29, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 20,255 |
| Jun 26, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 9,056 |
| Jun 25, 2026 | 7.00 | 7.00 | 7.00 | 7.25 | 7.25 | - | 1,314 |
| Jun 24, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 67,008 |
| Jun 23, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 157,411 |
| Jun 22, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 8,846 |
| Jun 19, 2026 | 7.50 | 8.00 | 7.00 | 7.25 | 7.25 | -3.33% | 1,553,622 |
| Jun 18, 2026 | 7.50 | 7.59 | 7.00 | 7.50 | 7.50 | - | 806,405 |
| Jun 17, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 1,125,178 |