Dollar General Corporation (LON:0IC7)
London · Delayed Price · Currency is GBP · Price in USD 109.25
+0.63 (0.58%)
At close: Sep 5, 2025
Dollar General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 108.54 | 109.25 | 108.54 | 109.25 | 109.25 | 0.58% | 46 |
| Sep 4, 2025 | 109.47 | 110.24 | 108.18 | 108.62 | 108.62 | -0.76% | 2,337 |
| Sep 3, 2025 | 108.50 | 109.90 | 107.50 | 109.45 | 109.45 | -0.80% | 1,250 |
| Sep 2, 2025 | 109.97 | 110.37 | 108.76 | 110.34 | 110.34 | 2.68% | 201,811 |
| Aug 29, 2025 | 112.28 | 112.97 | 107.47 | 107.47 | 107.47 | -3.49% | 610 |
| Aug 28, 2025 | 118.60 | 118.60 | 105.95 | 111.35 | 111.35 | 0.67% | 17,329 |
| Aug 27, 2025 | 110.14 | 110.84 | 110.14 | 110.61 | 110.61 | 0.08% | 453 |
| Aug 26, 2025 | 112.30 | 112.55 | 110.20 | 110.52 | 110.52 | -1.77% | 504 |
| Aug 25, 2025 | 112.41 | 112.51 | 111.17 | 112.51 | 112.51 | 0.16% | 322 |
| Aug 22, 2025 | 112.10 | 113.24 | 111.55 | 112.33 | 112.33 | -0.13% | 374 |
| Aug 21, 2025 | 115.00 | 115.00 | 111.95 | 112.47 | 112.47 | -1.88% | 90 |
| Aug 20, 2025 | 111.29 | 115.82 | 111.29 | 114.62 | 114.62 | 2.64% | 1,253 |
| Aug 19, 2025 | 115.00 | 115.00 | 111.67 | 111.67 | 111.67 | -1.29% | 764 |
| Aug 18, 2025 | 112.52 | 115.45 | 112.52 | 113.13 | 113.13 | 0.56% | 477 |
| Aug 15, 2025 | 114.42 | 114.55 | 112.12 | 112.51 | 112.51 | -1.12% | 548 |
| Aug 14, 2025 | 115.26 | 115.35 | 113.79 | 113.79 | 113.79 | -0.94% | 32 |
| Aug 13, 2025 | 115.68 | 115.68 | 112.53 | 114.86 | 114.86 | -0.12% | 764 |
| Aug 12, 2025 | 113.60 | 115.88 | 113.60 | 115.00 | 115.00 | -1.06% | 168 |
| Aug 11, 2025 | 117.00 | 117.00 | 116.23 | 116.23 | 116.23 | 0.72% | 152 |
| Aug 8, 2025 | 116.00 | 117.78 | 114.89 | 115.40 | 115.40 | 0.34% | 139 |
| Aug 7, 2025 | 113.60 | 115.01 | 113.13 | 115.01 | 115.01 | 0.99% | 272 |
| Aug 6, 2025 | 110.73 | 114.21 | 110.07 | 113.88 | 113.88 | 2.71% | 696 |
| Aug 5, 2025 | 110.25 | 111.52 | 109.69 | 110.88 | 110.88 | 0.71% | 329 |
| Aug 4, 2025 | 108.38 | 110.33 | 108.38 | 110.10 | 110.10 | 1.75% | 259 |
| Aug 1, 2025 | 106.11 | 108.78 | 103.50 | 108.21 | 108.21 | 2.68% | 703 |
| Jul 31, 2025 | 105.42 | 106.06 | 105.00 | 105.38 | 105.38 | -0.53% | 228 |
| Jul 30, 2025 | 105.00 | 106.80 | 105.00 | 105.94 | 105.94 | -0.18% | 627 |
| Jul 29, 2025 | 105.88 | 107.31 | 105.88 | 106.13 | 106.13 | 0.69% | 76 |
| Jul 28, 2025 | 106.91 | 107.06 | 104.72 | 105.40 | 105.40 | -2.45% | 930 |
| Jul 25, 2025 | 107.90 | 108.52 | 107.36 | 108.04 | 108.04 | -0.53% | 185 |
| Jul 24, 2025 | 109.28 | 109.54 | 108.41 | 108.62 | 108.62 | 0.89% | 394 |
| Jul 23, 2025 | 109.50 | 110.00 | 107.66 | 107.66 | 107.66 | -1.80% | 252 |
| Jul 22, 2025 | 105.50 | 109.79 | 105.50 | 109.64 | 109.64 | 1.62% | 473 |
| Jul 21, 2025 | 110.09 | 110.55 | 107.89 | 107.89 | 107.89 | -1.33% | 719 |
| Jul 18, 2025 | 109.54 | 110.31 | 109.12 | 109.35 | 109.35 | -0.20% | 204 |
| Jul 17, 2025 | 110.51 | 111.80 | 108.96 | 109.56 | 109.56 | -2.32% | 892 |
| Jul 16, 2025 | 114.24 | 114.24 | 111.34 | 112.16 | 112.16 | -0.93% | 115 |
| Jul 15, 2025 | 112.91 | 114.03 | 112.91 | 113.21 | 113.21 | -0.54% | 62 |
| Jul 14, 2025 | 111.69 | 114.03 | 111.69 | 113.83 | 113.83 | 0.90% | 186 |
| Jul 11, 2025 | 112.09 | 113.06 | 112.09 | 112.82 | 112.82 | -0.22% | 279 |
| Jul 10, 2025 | 112.88 | 113.13 | 111.63 | 113.07 | 113.07 | 1.17% | 370 |
| Jul 9, 2025 | 111.88 | 112.35 | 111.27 | 111.75 | 111.75 | -1.07% | 179 |
| Jul 8, 2025 | 116.20 | 116.20 | 112.41 | 112.96 | 112.96 | -2.40% | 556 |
| Jul 7, 2025 | 114.73 | 115.74 | 113.23 | 115.74 | 115.14 | 1.70% | 339 |
| Jul 3, 2025 | 115.31 | 115.31 | 112.92 | 113.80 | 113.21 | -1.05% | 405 |
| Jul 2, 2025 | 116.18 | 116.18 | 114.11 | 115.00 | 114.41 | -0.04% | 748 |
| Jul 1, 2025 | 114.68 | 116.15 | 114.03 | 115.04 | 114.45 | 1.07% | 10,294 |
| Jun 30, 2025 | 114.00 | 114.16 | 112.85 | 113.82 | 113.24 | -0.31% | 172 |
| Jun 27, 2025 | 114.23 | 114.62 | 112.91 | 114.17 | 113.58 | 0.62% | 603 |
| Jun 26, 2025 | 112.97 | 114.08 | 112.71 | 113.47 | 112.89 | 0.62% | 347 |