Dollar Tree, Inc. (LON:0IC8)
London · Delayed Price · Currency is GBP · Price in USD 106.72
+0.97 (0.92%)
At close: Mar 27, 2026
LON:0IC8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 108.14 | 108.14 | 105.00 | 106.72 | 106.72 | 0.92% | 98 |
| Mar 26, 2026 | 107.79 | 108.33 | 105.60 | 105.75 | 105.75 | -1.55% | 17 |
| Mar 25, 2026 | 108.07 | 109.66 | 105.79 | 107.41 | 107.41 | 0.70% | 16 |
| Mar 24, 2026 | 109.99 | 109.99 | 103.44 | 106.66 | 106.66 | -1.69% | 139 |
| Mar 23, 2026 | 105.20 | 109.71 | 103.27 | 108.49 | 108.49 | 3.27% | 885 |
| Mar 20, 2026 | 104.91 | 106.99 | 103.32 | 105.05 | 105.05 | -0.40% | 149 |
| Mar 19, 2026 | 108.49 | 109.61 | 104.54 | 105.47 | 105.47 | -1.94% | 210 |
| Mar 18, 2026 | 111.00 | 113.02 | 106.79 | 107.56 | 107.56 | -4.14% | 1,794 |
| Mar 17, 2026 | 115.50 | 116.31 | 111.95 | 112.21 | 112.21 | -2.01% | 524 |
| Mar 16, 2026 | 109.20 | 115.46 | 102.12 | 114.51 | 114.51 | 6.51% | 10,029 |
| Mar 13, 2026 | 113.99 | 113.99 | 107.52 | 107.52 | 107.52 | -3.74% | 1,135 |
| Mar 12, 2026 | 112.47 | 113.25 | 107.88 | 111.69 | 111.69 | -2.71% | 2,679 |
| Mar 11, 2026 | 117.88 | 117.98 | 114.43 | 114.80 | 114.80 | -3.51% | 974 |
| Mar 10, 2026 | 116.49 | 119.72 | 115.00 | 118.98 | 118.98 | 5.27% | 1,578 |
| Mar 9, 2026 | 113.00 | 116.00 | 112.00 | 113.03 | 113.03 | -2.07% | 754 |
| Mar 6, 2026 | 116.57 | 116.57 | 113.00 | 115.42 | 115.42 | -0.03% | 328 |
| Mar 5, 2026 | 116.80 | 117.42 | 115.00 | 115.45 | 115.45 | -2.47% | 78 |
| Mar 4, 2026 | 121.55 | 121.55 | 116.50 | 118.37 | 118.37 | -0.93% | 905 |
| Mar 3, 2026 | 120.47 | 120.47 | 115.90 | 119.49 | 119.49 | -1.05% | 1,232 |
| Mar 2, 2026 | 123.64 | 125.20 | 120.43 | 120.76 | 120.76 | -3.68% | 1,718 |
| Feb 27, 2026 | 124.00 | 125.60 | 123.92 | 125.38 | 125.38 | -1.56% | 2,086 |
| Feb 26, 2026 | 125.00 | 129.66 | 125.00 | 127.37 | 127.37 | -0.41% | 1,149 |
| Feb 25, 2026 | 133.29 | 133.29 | 127.90 | 127.90 | 127.90 | -2.58% | 382 |
| Feb 24, 2026 | 131.03 | 132.10 | 130.00 | 131.29 | 131.29 | 1.17% | 138 |
| Feb 23, 2026 | 132.00 | 133.43 | 128.03 | 129.77 | 129.77 | -3.28% | 975 |
| Feb 20, 2026 | 135.00 | 138.86 | 132.35 | 134.17 | 134.17 | 0.80% | 625 |
| Feb 19, 2026 | 133.27 | 133.27 | 131.09 | 133.10 | 133.10 | 0.45% | 139 |
| Feb 18, 2026 | 130.06 | 133.40 | 126.50 | 132.51 | 132.51 | 3.51% | 526 |
| Feb 17, 2026 | 130.86 | 131.00 | 125.87 | 128.01 | 128.01 | 0.67% | 1,719 |
| Feb 13, 2026 | 128.85 | 129.35 | 122.40 | 127.16 | 127.16 | -0.63% | 1,499 |
| Feb 12, 2026 | 122.34 | 127.97 | 122.34 | 127.97 | 127.97 | 2.64% | 571 |
| Feb 11, 2026 | 123.13 | 124.88 | 121.62 | 124.68 | 124.68 | 1.95% | 1,043 |
| Feb 10, 2026 | 123.60 | 123.90 | 120.90 | 122.30 | 122.30 | -0.57% | 1,016 |
| Feb 9, 2026 | 122.00 | 125.49 | 122.00 | 123.00 | 123.00 | -1.48% | 282 |
| Feb 6, 2026 | 120.15 | 125.14 | 120.15 | 124.85 | 124.85 | 4.64% | 1,522 |
| Feb 5, 2026 | 122.10 | 122.97 | 118.83 | 119.32 | 119.32 | -0.29% | 349 |
| Feb 4, 2026 | 119.60 | 121.75 | 118.75 | 119.66 | 119.66 | -0.37% | 487 |
| Feb 3, 2026 | 117.31 | 121.22 | 116.70 | 120.11 | 120.11 | 1.76% | 713 |
| Feb 2, 2026 | 117.50 | 119.62 | 115.67 | 118.04 | 118.04 | 1.03% | 1,156 |
| Jan 30, 2026 | 116.01 | 117.30 | 116.01 | 116.83 | 116.83 | -0.50% | 116 |
| Jan 29, 2026 | 118.10 | 120.15 | 117.04 | 117.42 | 117.42 | -1.77% | 723 |
| Jan 28, 2026 | 121.90 | 122.00 | 119.25 | 119.53 | 119.53 | -1.47% | 576 |
| Jan 27, 2026 | 127.01 | 127.01 | 121.31 | 121.31 | 121.31 | -3.95% | 795 |
| Jan 26, 2026 | 128.48 | 130.00 | 126.30 | 126.30 | 126.30 | 0.41% | 468 |
| Jan 23, 2026 | 126.80 | 128.09 | 125.78 | 125.78 | 125.78 | -0.25% | 336 |
| Jan 22, 2026 | 135.60 | 135.60 | 126.10 | 126.10 | 126.10 | -4.22% | 498 |
| Jan 21, 2026 | 134.13 | 134.13 | 128.91 | 131.65 | 131.65 | -2.49% | 1,290 |
| Jan 20, 2026 | 139.03 | 139.87 | 135.00 | 135.00 | 135.00 | -3.38% | 10,216 |
| Jan 16, 2026 | 140.86 | 140.94 | 139.49 | 139.73 | 139.73 | 0.07% | 105 |
| Jan 15, 2026 | 141.12 | 141.56 | 139.50 | 139.62 | 139.62 | -0.13% | 34 |