Dillistone Group Plc (AIM:DSG)
London · Delayed Price · Currency is GBP · Price in GBX 14.00
-1.00 (-6.67%)
Sep 25, 2026, 3:52 PM GMT
Dillistone Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 14.30 | 14.30 | 14.30 | 14.15 | 14.15 | -5.67% | 28,727 |
| Sep 24, 2026 | 14.50 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 34,433 |
| Sep 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Sep 22, 2026 | 13.25 | 13.25 | 13.25 | 14.00 | 14.00 | - | 6,000 |
| Sep 21, 2026 | 13.25 | 13.25 | 13.25 | 14.00 | 14.00 | -5.41% | 126 |
| Sep 18, 2026 | 13.90 | 14.80 | 14.80 | 14.80 | 14.80 | 9.63% | 24,359 |
| Sep 17, 2026 | 13.33 | 14.80 | 14.80 | 13.50 | 13.50 | - | 55,695 |
| Sep 16, 2026 | 13.90 | 13.90 | 13.25 | 13.50 | 13.50 | -3.57% | 60,000 |
| Sep 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Sep 14, 2026 | 14.00 | 15.00 | 13.88 | 14.00 | 14.00 | - | 15,139 |
| Sep 11, 2026 | 13.50 | 15.00 | 13.15 | 14.00 | 14.00 | 3.70% | 94,323 |
| Sep 10, 2026 | 13.00 | 14.00 | 13.00 | 13.50 | 13.50 | - | 17,714 |
| Sep 9, 2026 | 13.50 | 14.00 | 13.26 | 13.50 | 13.50 | - | 191,018 |
| Sep 8, 2026 | 13.00 | 14.00 | 12.15 | 13.50 | 13.50 | 3.85% | 44,152 |
| Sep 7, 2026 | 12.50 | 14.00 | 12.90 | 13.00 | 13.00 | 4.00% | 65,072 |
| Sep 4, 2026 | 12.50 | 12.95 | 12.52 | 12.50 | 12.50 | - | 76,615 |
| Sep 3, 2026 | 12.50 | 12.68 | 12.15 | 12.50 | 12.50 | - | 45,510 |
| Sep 2, 2026 | 12.50 | 13.40 | 13.40 | 12.50 | 12.50 | 2.04% | 118,776 |
| Sep 1, 2026 | 12.00 | 12.60 | 11.80 | 12.25 | 12.25 | 6.52% | 18,391 |
| Aug 28, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -4.17% | 11,549 |
| Aug 27, 2026 | 11.62 | 11.62 | 11.62 | 12.00 | 12.00 | - | 1,190 |
| Aug 26, 2026 | 12.00 | 11.63 | 11.62 | 12.00 | 12.00 | - | 18,606 |
| Aug 25, 2026 | 12.00 | 12.50 | 12.50 | 12.00 | 12.00 | - | 1,050 |
| Aug 24, 2026 | 12.00 | 12.50 | 11.60 | 12.00 | 12.00 | - | 1,600 |
| Aug 21, 2026 | 12.50 | 12.50 | 12.50 | 12.00 | 12.00 | - | 53,942 |
| Aug 20, 2026 | 12.00 | 11.50 | 11.50 | 12.00 | 12.00 | - | - |
| Aug 19, 2026 | 11.50 | 12.50 | 12.00 | 12.00 | 12.00 | -7.69% | 67,507 |
| Aug 18, 2026 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | 8.33% | 26,510 |
| Aug 17, 2026 | 12.50 | 12.50 | 12.50 | 12.00 | 12.00 | - | 16,516 |
| Aug 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 78,500 |
| Aug 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 56,291 |
| Aug 12, 2026 | 11.50 | 12.50 | 11.97 | 12.00 | 12.00 | 4.35% | 194,424 |
| Aug 11, 2026 | 11.25 | 12.00 | 11.50 | 11.50 | 11.50 | 2.22% | 93,456 |
| Aug 10, 2026 | 11.00 | 11.50 | 10.71 | 11.25 | 11.25 | 2.27% | 242,066 |
| Aug 7, 2026 | 10.75 | 11.40 | 11.00 | 11.00 | 11.00 | 2.33% | 64,950 |
| Aug 6, 2026 | 10.75 | 10.85 | 10.75 | 10.75 | 10.75 | - | 50,000 |
| Aug 5, 2026 | 10.75 | 11.00 | 10.58 | 10.75 | 10.75 | - | 70,134 |
| Aug 4, 2026 | 10.70 | 10.70 | 10.58 | 10.75 | 10.75 | 2.38% | 3,750 |
| Aug 3, 2026 | 10.75 | 11.00 | 10.50 | 10.50 | 10.50 | -2.33% | 116,724 |
| Jul 31, 2026 | 10.50 | 11.00 | 10.15 | 10.75 | 10.75 | 2.38% | 12,005 |
| Jul 30, 2026 | 10.50 | 11.00 | 10.13 | 10.50 | 10.50 | - | 15,251 |
| Jul 29, 2026 | 10.50 | 10.68 | 10.10 | 10.50 | 10.50 | - | 73,013 |
| Jul 28, 2026 | 10.50 | 10.68 | 10.02 | 10.50 | 10.50 | - | 83,969 |
| Jul 27, 2026 | 10.50 | 10.68 | 10.20 | 10.50 | 10.50 | - | 1,010 |
| Jul 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 23, 2026 | 10.25 | 11.00 | 10.40 | 10.50 | 10.50 | 2.44% | 54,700 |
| Jul 22, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jul 21, 2026 | 10.50 | 10.50 | 10.12 | 10.25 | 10.25 | - | 26,704 |
| Jul 20, 2026 | 10.25 | 10.50 | 10.50 | 10.25 | 10.25 | - | 10 |
| Jul 17, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -5.09% | - |