Dollar Tree, Inc. (LON:0IC8)
London · Delayed Price · Currency is GBP · Price in USD 112.84
+0.84 (0.75%)
At close: Aug 22, 2025
Dollar Tree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 113.40 | 113.73 | 112.34 | 112.37 | 112.37 | -0.41% | 353 |
| Aug 22, 2025 | 112.39 | 113.63 | 112.16 | 112.84 | 112.84 | 0.75% | 503 |
| Aug 21, 2025 | 113.35 | 113.35 | 111.05 | 112.01 | 112.01 | -1.24% | 16,196 |
| Aug 20, 2025 | 111.90 | 113.48 | 111.80 | 113.41 | 113.41 | 1.53% | 994 |
| Aug 19, 2025 | 112.23 | 113.19 | 111.38 | 111.71 | 111.71 | -0.27% | 1,449 |
| Aug 18, 2025 | 114.38 | 114.55 | 112.01 | 112.01 | 112.01 | -1.30% | 2,125 |
| Aug 15, 2025 | 115.74 | 115.75 | 112.49 | 113.49 | 113.49 | 0.33% | 548 |
| Aug 14, 2025 | 115.75 | 115.75 | 113.10 | 113.12 | 113.12 | -1.39% | 250 |
| Aug 13, 2025 | 114.35 | 114.71 | 112.41 | 114.71 | 114.71 | -0.39% | 416 |
| Aug 12, 2025 | 114.17 | 116.39 | 114.05 | 115.16 | 115.16 | 0.87% | 113,964 |
| Aug 11, 2025 | 116.00 | 116.50 | 114.15 | 114.17 | 114.17 | -1.74% | 569 |
| Aug 8, 2025 | 117.98 | 118.05 | 116.19 | 116.19 | 116.19 | -0.30% | 203 |
| Aug 7, 2025 | 116.51 | 116.75 | 115.67 | 116.54 | 116.54 | -0.72% | 264 |
| Aug 6, 2025 | 115.73 | 117.67 | 115.73 | 117.39 | 117.39 | 1.32% | 440 |
| Aug 5, 2025 | 115.79 | 116.14 | 115.15 | 115.86 | 115.86 | 1.07% | 602 |
| Aug 4, 2025 | 115.25 | 116.48 | 114.38 | 114.63 | 114.63 | 1.16% | 840 |
| Aug 1, 2025 | 113.55 | 114.47 | 110.01 | 113.32 | 113.32 | 0.24% | 2,510 |
| Jul 31, 2025 | 113.03 | 113.81 | 113.00 | 113.05 | 113.05 | -1.29% | 525 |
| Jul 30, 2025 | 115.55 | 115.55 | 114.00 | 114.53 | 114.53 | 0.70% | 46 |
| Jul 29, 2025 | 115.16 | 115.16 | 113.73 | 113.73 | 113.73 | -1.51% | 78 |
| Jul 28, 2025 | 114.49 | 115.50 | 114.14 | 115.48 | 115.48 | 0.72% | 378 |
| Jul 25, 2025 | 114.39 | 114.65 | 113.37 | 114.65 | 114.65 | -0.76% | 99 |
| Jul 24, 2025 | 115.00 | 115.89 | 114.98 | 115.53 | 115.53 | 1.55% | 313 |
| Jul 23, 2025 | 114.76 | 115.39 | 113.55 | 113.77 | 113.77 | -0.40% | 297 |
| Jul 22, 2025 | 112.40 | 114.79 | 112.40 | 114.23 | 114.23 | 1.10% | 902 |
| Jul 21, 2025 | 112.49 | 113.04 | 110.80 | 112.99 | 112.99 | 2.53% | 1,370 |
| Jul 18, 2025 | 109.54 | 110.20 | 108.15 | 110.20 | 110.20 | 2.71% | 1,215 |
| Jul 17, 2025 | 105.01 | 107.44 | 102.91 | 107.29 | 107.29 | 1.03% | 579 |
| Jul 16, 2025 | 107.60 | 107.60 | 104.86 | 106.20 | 106.20 | -0.42% | 383 |
| Jul 15, 2025 | 108.48 | 108.48 | 106.64 | 106.64 | 106.64 | -0.59% | 386 |
| Jul 14, 2025 | 109.86 | 110.00 | 106.74 | 107.27 | 107.27 | -1.61% | 285 |
| Jul 11, 2025 | 108.38 | 109.41 | 107.88 | 109.03 | 109.03 | 0.88% | 440 |
| Jul 10, 2025 | 105.00 | 108.67 | 105.00 | 108.08 | 108.08 | 3.67% | 1,323 |
| Jul 9, 2025 | 104.50 | 104.50 | 103.23 | 104.26 | 104.26 | -0.17% | 80 |
| Jul 8, 2025 | 105.75 | 106.54 | 103.84 | 104.44 | 104.44 | 0.72% | 771 |
| Jul 7, 2025 | 101.70 | 103.69 | 100.47 | 103.69 | 103.69 | 2.46% | 667 |
| Jul 3, 2025 | 102.85 | 103.17 | 101.10 | 101.20 | 101.20 | -1.16% | 1,921 |
| Jul 2, 2025 | 101.78 | 102.70 | 100.88 | 102.39 | 102.39 | 1.17% | 392 |
| Jul 1, 2025 | 99.04 | 101.21 | 98.69 | 101.21 | 101.21 | 3.18% | 15,418 |
| Jun 30, 2025 | 98.65 | 99.19 | 97.35 | 98.09 | 98.09 | -2.17% | 1,154 |
| Jun 27, 2025 | 101.00 | 101.54 | 99.96 | 100.27 | 100.27 | 0.87% | 1,395 |
| Jun 26, 2025 | 98.82 | 99.79 | 98.30 | 99.41 | 99.41 | 0.43% | 424 |
| Jun 25, 2025 | 99.00 | 100.35 | 98.98 | 98.98 | 98.98 | -0.21% | 1,043 |
| Jun 24, 2025 | 101.00 | 104.50 | 98.07 | 99.19 | 99.19 | 1.48% | 1,532 |
| Jun 23, 2025 | 96.00 | 100.04 | 96.00 | 97.74 | 97.74 | 0.77% | 865 |
| Jun 20, 2025 | 96.00 | 98.51 | 96.00 | 96.99 | 96.99 | -0.81% | 246 |
| Jun 18, 2025 | 97.70 | 99.27 | 97.70 | 97.78 | 97.78 | -0.70% | 444 |
| Jun 17, 2025 | 99.00 | 99.00 | 97.87 | 98.47 | 98.47 | -0.57% | 183 |
| Jun 16, 2025 | 96.14 | 99.23 | 95.72 | 99.04 | 99.04 | 3.66% | 949 |
| Jun 13, 2025 | 93.73 | 96.82 | 93.73 | 95.54 | 95.54 | -0.08% | 764 |