Dillistone Group Plc (AIM:DSG)
London · Delayed Price · Currency is GBP · Price in GBX 13.50
+0.75 (5.88%)
May 5, 2026, 2:53 PM GMT
Dillistone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Apr 30, 2026 | 12.75 | 12.71 | 12.50 | 12.75 | 12.75 | - | 51,541 |
| Apr 29, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 1,579 |
| Apr 28, 2026 | 12.75 | 13.00 | 12.70 | 12.75 | 12.75 | - | 28,882 |
| Apr 27, 2026 | 12.75 | 13.00 | 13.00 | 12.75 | 12.75 | - | 8,000 |
| Apr 24, 2026 | 13.56 | 13.56 | 12.50 | 12.75 | 12.75 | -7.27% | 118,228 |
| Apr 23, 2026 | 12.50 | 13.97 | 12.40 | 13.75 | 13.75 | 10.00% | 245,355 |
| Apr 22, 2026 | 12.50 | 12.32 | 12.32 | 12.50 | 12.50 | - | 5,275 |
| Apr 21, 2026 | 12.00 | 12.00 | 12.00 | 12.50 | 12.50 | - | 10,678 |
| Apr 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 14, 2026 | 12.50 | 12.13 | 12.12 | 12.50 | 12.50 | - | 54,673 |
| Apr 13, 2026 | 12.50 | 13.00 | 12.12 | 12.50 | 12.50 | - | 18,104 |
| Apr 10, 2026 | 12.50 | 13.00 | 13.00 | 12.50 | 12.50 | - | 443 |
| Apr 9, 2026 | 12.50 | 12.12 | 12.12 | 12.50 | 12.50 | - | 24,786 |
| Apr 8, 2026 | 12.50 | 13.00 | 12.74 | 12.50 | 12.50 | 2.04% | 70,405 |
| Apr 7, 2026 | 12.25 | 12.40 | 12.00 | 12.25 | 12.25 | - | 31,867 |
| Apr 2, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Apr 1, 2026 | 12.25 | 12.40 | 12.40 | 12.25 | 12.25 | - | 80 |
| Mar 31, 2026 | 12.40 | 12.40 | 12.40 | 12.25 | 12.25 | - | 200 |
| Mar 30, 2026 | 12.25 | 12.40 | 12.00 | 12.25 | 12.25 | - | 5,165 |
| Mar 27, 2026 | 12.25 | 12.40 | 12.40 | 12.25 | 12.25 | - | 40 |
| Mar 26, 2026 | 12.75 | 12.18 | 12.05 | 12.25 | 12.25 | -3.92% | 91,798 |
| Mar 25, 2026 | 12.50 | 12.90 | 12.05 | 12.75 | 12.75 | 4.08% | 167,351 |
| Mar 24, 2026 | 12.25 | 12.50 | 12.50 | 12.25 | 12.25 | - | 200 |
| Mar 23, 2026 | 12.25 | 12.50 | 12.05 | 12.25 | 12.25 | - | 20,160 |
| Mar 20, 2026 | 12.25 | 12.50 | 12.05 | 12.25 | 12.25 | - | 1,254 |
| Mar 19, 2026 | 12.25 | 12.50 | 12.05 | 12.25 | 12.25 | - | 8,080 |
| Mar 18, 2026 | 12.50 | 12.50 | 12.00 | 12.25 | 12.25 | -2.00% | 132,080 |
| Mar 17, 2026 | 12.75 | 13.00 | 12.08 | 12.50 | 12.50 | -1.96% | 22,173 |
| Mar 16, 2026 | 12.75 | 13.50 | 12.35 | 12.75 | 12.75 | -1.92% | 49,238 |
| Mar 13, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 64,563 |
| Mar 12, 2026 | 13.00 | 13.50 | 12.68 | 13.00 | 13.00 | - | 24,455 |
| Mar 11, 2026 | 13.00 | 13.50 | 13.50 | 13.00 | 13.00 | - | 3,298 |
| Mar 10, 2026 | 13.00 | 13.50 | 12.65 | 13.00 | 13.00 | - | 57,721 |
| Mar 9, 2026 | 12.75 | 13.50 | 12.25 | 13.00 | 13.00 | 1.96% | 275,835 |
| Mar 6, 2026 | 12.75 | 13.50 | 12.50 | 12.75 | 12.75 | - | 39,350 |
| Mar 5, 2026 | 12.75 | 13.50 | 12.65 | 12.75 | 12.75 | 5.37% | 101,757 |
| Mar 4, 2026 | 12.00 | 13.40 | 12.00 | 12.10 | 12.10 | 0.83% | 389,254 |
| Mar 3, 2026 | 12.75 | 12.65 | 11.11 | 12.00 | 12.00 | -5.88% | 281,368 |
| Mar 2, 2026 | 14.50 | 14.00 | 12.50 | 12.75 | 12.75 | -12.07% | 436,150 |
| Feb 27, 2026 | 15.00 | 15.40 | 14.06 | 14.50 | 14.50 | -3.33% | 220,175 |
| Feb 26, 2026 | 14.00 | 15.50 | 14.30 | 15.00 | 15.00 | 7.14% | 645,000 |
| Feb 25, 2026 | 12.25 | 14.74 | 12.95 | 14.00 | 14.00 | 14.29% | 1,003,407 |
| Feb 24, 2026 | 12.25 | 13.00 | 12.25 | 12.25 | 12.25 | - | 528,399 |
| Feb 23, 2026 | 12.25 | 13.00 | 11.50 | 12.25 | 12.25 | - | 211,820 |
| Feb 20, 2026 | 12.25 | 12.60 | 11.50 | 12.25 | 12.25 | - | 53,767 |
| Feb 19, 2026 | 11.00 | 12.73 | 11.38 | 12.25 | 12.25 | 11.36% | 940,317 |