Dalata Hotel Group plc (LON:DAL)
London · Delayed Price · Currency is GBP · Price in GBX 542.50
+12.50 (2.30%)
Aug 1, 2025, 4:35 PM BST
Dalata Hotel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 550.00 | 555.00 | 531.25 | 542.50 | 542.50 | - | 4,947 |
| Jul 31, 2025 | 530.00 | 555.00 | 530.00 | 542.50 | 542.50 | - | 2,066 |
| Jul 30, 2025 | 545.04 | 545.04 | 542.50 | 542.50 | 542.50 | - | 4,550 |
| Jul 29, 2025 | 555.00 | 555.00 | 542.50 | 542.50 | 542.50 | -0.91% | 1,294 |
| Jul 28, 2025 | 537.50 | 547.50 | 535.00 | 547.50 | 547.50 | - | 5,069 |
| Jul 25, 2025 | 560.00 | 560.00 | 547.50 | 547.50 | 547.50 | 0.92% | 4,008,000 |
| Jul 24, 2025 | 554.61 | 554.61 | 542.50 | 542.50 | 542.50 | - | 100 |
| Jul 23, 2025 | 550.00 | 555.00 | 532.00 | 542.50 | 542.50 | -0.46% | 1,715,970 |
| Jul 22, 2025 | 531.48 | 551.99 | 530.00 | 545.00 | 545.00 | - | 28,772 |
| Jul 21, 2025 | 531.50 | 560.00 | 531.50 | 545.00 | 545.00 | - | 307,674 |
| Jul 18, 2025 | 530.00 | 550.00 | 530.00 | 545.00 | 545.00 | - | 105,027 |
| Jul 17, 2025 | 550.00 | 550.00 | 530.00 | 545.00 | 545.00 | - | 12,001 |
| Jul 16, 2025 | 550.00 | 560.00 | 530.00 | 545.00 | 545.00 | -1.36% | 533,645 |
| Jul 15, 2025 | 560.00 | 560.00 | 530.00 | 552.50 | 552.50 | 0.45% | 460,833 |
| Jul 14, 2025 | 575.00 | 575.00 | 525.00 | 550.00 | 550.00 | -0.45% | 9,744 |
| Jul 11, 2025 | 570.00 | 575.00 | 552.50 | 552.50 | 552.50 | 2.79% | 4,092 |
| Jul 10, 2025 | 505.00 | 570.00 | 505.00 | 537.50 | 537.50 | - | 258 |
| Jul 9, 2025 | 537.50 | 537.50 | 537.50 | 537.50 | 537.50 | - | 337 |
| Jul 8, 2025 | 557.79 | 557.79 | 537.50 | 537.50 | 537.50 | - | 417 |
| Jul 7, 2025 | 557.88 | 557.91 | 537.50 | 537.50 | 537.50 | - | 343 |
| Jul 4, 2025 | 537.50 | 537.50 | 537.50 | 537.50 | 537.50 | - | 1,381 |
| Jul 3, 2025 | 537.50 | 537.50 | 537.50 | 537.50 | 537.50 | - | 1,900 |
| Jul 2, 2025 | 557.00 | 557.00 | 537.50 | 537.50 | 537.50 | - | 2,420 |
| Jul 1, 2025 | 552.54 | 552.54 | 537.50 | 537.50 | 537.50 | - | 1,169,007 |
| Jun 30, 2025 | 545.23 | 570.00 | 505.00 | 537.50 | 537.50 | 2.38% | 1,659 |
| Jun 27, 2025 | 541.31 | 541.31 | 525.00 | 525.00 | 525.00 | - | 1 |
| Jun 26, 2025 | 530.00 | 530.00 | 500.00 | 525.00 | 525.00 | -0.47% | 1,267,011 |
| Jun 25, 2025 | 550.00 | 550.00 | 505.00 | 527.50 | 527.50 | - | 391 |
| Jun 24, 2025 | 550.00 | 550.00 | 505.00 | 527.50 | 527.50 | 0.48% | 1,267,485 |
| Jun 23, 2025 | 547.30 | 547.30 | 525.00 | 525.00 | 525.00 | 0.38% | 5,074 |
| Jun 20, 2025 | 531.17 | 550.00 | 523.00 | 523.00 | 523.00 | 0.48% | 3,953 |
| Jun 19, 2025 | 533.74 | 533.74 | 520.50 | 520.50 | 520.50 | - | 18 |
| Jun 18, 2025 | 530.00 | 545.00 | 510.00 | 520.50 | 520.50 | -2.71% | 46 |
| Jun 17, 2025 | 545.00 | 545.00 | 525.00 | 535.00 | 535.00 | 2.98% | 384 |
| Jun 16, 2025 | 534.48 | 534.48 | 510.00 | 519.50 | 519.50 | -0.57% | 600 |
| Jun 13, 2025 | 534.43 | 534.43 | 522.50 | 522.50 | 522.50 | 0.38% | 937 |
| Jun 12, 2025 | 540.00 | 545.00 | 492.00 | 520.50 | 520.50 | 0.58% | 213 |
| Jun 11, 2025 | 541.70 | 541.70 | 517.50 | 517.50 | 517.50 | -4.17% | 3,165 |
| Jun 10, 2025 | 535.00 | 550.00 | 534.70 | 540.00 | 540.00 | 3.85% | 1,043,447 |
| Jun 9, 2025 | 530.00 | 551.12 | 520.00 | 520.00 | 520.00 | -1.89% | 3,502 |
| Jun 6, 2025 | 530.00 | 550.00 | 510.00 | 530.00 | 530.00 | 1.92% | 1,706 |
| Jun 5, 2025 | 485.66 | 529.10 | 485.66 | 520.00 | 520.00 | 0.97% | 4,810 |
| Jun 4, 2025 | 509.74 | 525.00 | 509.74 | 515.00 | 515.00 | 1.48% | 743,339 |
| Jun 3, 2025 | 494.93 | 525.00 | 466.00 | 507.50 | 507.50 | 8.21% | 9,450 |
| Jun 2, 2025 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | - | 717,374 |
| May 30, 2025 | 454.00 | 490.00 | 422.00 | 469.00 | 469.00 | 3.08% | 1,425,299 |
| May 29, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - | 755,504 |
| May 28, 2025 | 480.00 | 490.00 | 455.00 | 455.00 | 455.00 | - | 85,709 |
| May 27, 2025 | 486.50 | 486.50 | 455.00 | 455.00 | 455.00 | - | 126,131 |
| May 23, 2025 | 468.34 | 468.34 | 455.00 | 455.00 | 455.00 | - | 422,525 |