Dollar General Corporation (LON:0IC7)
London · Delayed Price · Currency is GBP · Price in USD 98.88
+0.50 (0.51%)
At close: Nov 3, 2025
Dollar General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 97.67 | 98.88 | 97.60 | 98.88 | 98.88 | 0.51% | 334 |
| Oct 31, 2025 | 100.28 | 100.28 | 97.03 | 98.38 | 98.38 | -1.12% | 169 |
| Oct 30, 2025 | 100.33 | 100.33 | 99.49 | 99.49 | 99.49 | -0.34% | 102 |
| Oct 29, 2025 | 100.95 | 101.74 | 99.83 | 99.83 | 99.83 | -2.11% | 183 |
| Oct 28, 2025 | 101.88 | 102.49 | 101.12 | 101.98 | 101.98 | - | 71 |
| Oct 27, 2025 | 102.65 | 102.90 | 101.88 | 101.98 | 101.98 | -0.34% | 360 |
| Oct 24, 2025 | 105.50 | 105.50 | 101.87 | 102.33 | 102.33 | -0.72% | 221 |
| Oct 23, 2025 | 104.91 | 104.91 | 103.07 | 103.07 | 103.07 | -1.24% | 795 |
| Oct 22, 2025 | 104.71 | 104.89 | 102.98 | 104.36 | 104.36 | -1.43% | 1,296 |
| Oct 21, 2025 | 106.77 | 107.89 | 105.78 | 105.88 | 105.88 | -0.30% | 2,582 |
| Oct 20, 2025 | 105.48 | 108.19 | 105.03 | 106.20 | 106.20 | 1.14% | 521 |
| Oct 17, 2025 | 104.75 | 105.46 | 104.75 | 105.00 | 105.00 | 1.27% | 1,179 |
| Oct 16, 2025 | 106.99 | 106.99 | 103.68 | 103.68 | 103.68 | -2.62% | 136 |
| Oct 15, 2025 | 104.95 | 106.48 | 104.59 | 106.48 | 106.48 | 3.43% | 932 |
| Oct 14, 2025 | 102.05 | 103.81 | 101.86 | 102.95 | 102.95 | 1.55% | 600 |
| Oct 13, 2025 | 99.22 | 101.94 | 98.99 | 101.38 | 101.38 | 1.84% | 477 |
| Oct 10, 2025 | 98.51 | 100.41 | 98.51 | 99.55 | 99.55 | 2.02% | 858 |
| Oct 9, 2025 | 98.73 | 98.79 | 97.34 | 97.58 | 97.58 | -0.52% | 550 |
| Oct 8, 2025 | 96.65 | 99.11 | 95.00 | 98.09 | 98.09 | 2.06% | 2,669 |
| Oct 7, 2025 | 97.77 | 98.40 | 95.51 | 96.11 | 96.11 | -2.79% | 3,971 |
| Oct 6, 2025 | 100.46 | 100.65 | 98.51 | 98.87 | 98.28 | -1.07% | 1,340 |
| Oct 3, 2025 | 100.31 | 101.50 | 99.81 | 99.94 | 99.34 | -1.06% | 6,615 |
| Oct 2, 2025 | 100.04 | 101.01 | 99.81 | 101.01 | 100.41 | 1.79% | 1,283 |
| Oct 1, 2025 | 102.16 | 103.50 | 99.06 | 99.23 | 98.64 | -2.44% | 4,412 |
| Sep 30, 2025 | 102.63 | 102.63 | 101.35 | 101.71 | 101.10 | -0.38% | 27 |
| Sep 29, 2025 | 102.25 | 102.60 | 101.43 | 102.10 | 101.49 | -0.62% | 230 |
| Sep 26, 2025 | 102.72 | 103.19 | 101.94 | 102.74 | 102.13 | -0.13% | 933 |
| Sep 25, 2025 | 105.00 | 105.51 | 102.74 | 102.87 | 102.26 | -0.98% | 368 |
| Sep 24, 2025 | 103.25 | 104.06 | 103.00 | 103.89 | 103.27 | 0.55% | 471 |
| Sep 23, 2025 | 102.35 | 103.56 | 102.20 | 103.32 | 102.70 | 2.13% | 9,336 |
| Sep 22, 2025 | 102.56 | 102.56 | 100.01 | 101.17 | 100.56 | -0.12% | 389 |
| Sep 19, 2025 | 106.50 | 107.11 | 101.11 | 101.29 | 100.68 | -4.24% | 5,372 |
| Sep 18, 2025 | 105.39 | 107.28 | 105.06 | 105.77 | 105.14 | 0.08% | 5,534 |
| Sep 17, 2025 | 105.33 | 105.80 | 104.40 | 105.69 | 105.06 | 2.25% | 856 |
| Sep 16, 2025 | 104.86 | 105.20 | 103.36 | 103.36 | 102.74 | -1.11% | 171 |
| Sep 15, 2025 | 104.21 | 104.92 | 103.51 | 104.52 | 103.90 | 0.70% | 2,163 |
| Sep 12, 2025 | 105.51 | 105.51 | 103.75 | 103.79 | 103.17 | -1.52% | 1,022 |
| Sep 11, 2025 | 106.80 | 107.01 | 105.14 | 105.39 | 104.76 | -0.09% | 1,212 |
| Sep 10, 2025 | 104.51 | 106.21 | 104.04 | 105.49 | 104.86 | 0.67% | 297 |
| Sep 9, 2025 | 107.78 | 107.78 | 104.66 | 104.79 | 104.17 | -3.08% | 1,916 |
| Sep 8, 2025 | 110.67 | 110.67 | 107.35 | 108.12 | 107.47 | -1.03% | 188 |
| Sep 5, 2025 | 108.54 | 109.25 | 108.54 | 109.25 | 108.59 | 0.58% | 46 |
| Sep 4, 2025 | 109.47 | 110.24 | 108.18 | 108.62 | 107.97 | -0.76% | 2,337 |
| Sep 3, 2025 | 108.50 | 109.90 | 107.50 | 109.45 | 108.80 | -0.80% | 1,250 |
| Sep 2, 2025 | 109.97 | 110.37 | 108.76 | 110.34 | 109.68 | 2.68% | 201,811 |
| Aug 29, 2025 | 112.28 | 112.97 | 107.47 | 107.47 | 106.82 | -3.49% | 610 |
| Aug 28, 2025 | 118.60 | 118.60 | 105.95 | 111.35 | 110.69 | 0.67% | 17,329 |
| Aug 27, 2025 | 110.14 | 110.84 | 110.14 | 110.61 | 109.95 | 0.08% | 453 |
| Aug 26, 2025 | 112.30 | 112.55 | 110.20 | 110.52 | 109.86 | -1.77% | 504 |
| Aug 25, 2025 | 112.41 | 112.51 | 111.17 | 112.51 | 111.84 | 0.16% | 322 |