DP Poland Plc (AIM:DPP)
London · Delayed Price · Currency is GBP · Price in GBX 6.10
0.00 (0.00%)
Oct 9, 2026, 2:37 PM GMT
DP Poland Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.25 | 6.40 | 5.95 | 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 |
| Aug 20, 2026 | 6.80 | 7.00 | 6.60 | 6.80 | 6.80 | - | 15,255 |
| Aug 19, 2026 | 6.80 | 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 | 6.80 | 7.00 | 6.60 | 6.80 | 6.80 | - | 17,314 |
| Aug 14, 2026 | 6.80 | 7.00 | 6.60 | 6.80 | 6.80 | - | 1,118,874 |
| Aug 13, 2026 | 6.80 | 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 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 125,868 |
| Jul 31, 2026 | 7.00 | 6.97 | 6.50 | 7.00 | 7.00 | - | 529,706 |