Dillistone Group Plc (AIM:DSG)
London · Delayed Price · Currency is GBP · Price in GBX 16.50
0.00 (0.00%)
Oct 16, 2026, 8:00 AM GMT
Dillistone Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 15, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 14, 2026 | 16.25 | 16.25 | 16.25 | 16.50 | 16.50 | - | 76 |
| Oct 13, 2026 | 17.00 | 17.00 | 16.25 | 16.50 | 16.50 | -1.79% | 6,113 |
| Oct 12, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | 1.82% | 17,058 |
| Oct 9, 2026 | 16.90 | 17.50 | 16.50 | 16.50 | 16.50 | - | 113,787 |
| Oct 8, 2026 | 16.78 | 16.78 | 16.78 | 16.50 | 16.50 | - | 14,874 |
| Oct 7, 2026 | 16.25 | 16.90 | 16.00 | 16.50 | 16.50 | 1.54% | 73,613 |
| Oct 6, 2026 | 16.50 | 18.00 | 15.60 | 16.25 | 16.25 | -1.52% | 108,128 |
| Oct 5, 2026 | 14.65 | 16.97 | 15.18 | 16.50 | 16.50 | 7.84% | 214,553 |
| Oct 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.44% | 25,331 |
| Oct 1, 2026 | 14.15 | 15.11 | 14.15 | 14.65 | 14.65 | 1.03% | 68,007 |
| Sep 30, 2026 | 14.25 | 15.30 | 14.11 | 14.50 | 14.50 | 1.75% | 95,707 |
| Sep 29, 2026 | 14.40 | 15.25 | 13.30 | 14.25 | 14.25 | -5.00% | 32,666 |
| Sep 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 6.01% | 13,680 |
| 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 |