Dalata Hotel Group plc (LON:DAL)
London · Delayed Price · Currency is GBP · Price in GBX 537.50
-2.50 (-0.46%)
Sep 4, 2025, 5:15 PM BST
Dalata Hotel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 555.00 | 565.00 | 555.00 | 565.00 | 565.00 | 4.63% | 119 |
| Sep 3, 2025 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | 0.47% | 2,151 |
| Sep 2, 2025 | 550.00 | 560.00 | 537.50 | 537.50 | 537.50 | -1.83% | 11,704 |
| Sep 1, 2025 | 547.21 | 565.00 | 545.00 | 547.50 | 547.50 | 0.46% | 6,898 |
| Aug 29, 2025 | 545.75 | 575.00 | 545.00 | 545.00 | 545.00 | -0.91% | 2,349 |
| Aug 28, 2025 | 550.00 | 575.00 | 530.00 | 550.00 | 550.00 | -0.45% | 16,109 |
| Aug 27, 2025 | 525.00 | 575.00 | 525.00 | 552.50 | 552.50 | - | 928 |
| Aug 26, 2025 | 551.07 | 575.00 | 530.00 | 552.50 | 552.50 | - | 537 |
| Aug 22, 2025 | 552.84 | 552.84 | 552.50 | 552.50 | 552.50 | - | 2,351,473 |
| Aug 21, 2025 | 552.19 | 575.00 | 552.19 | 552.50 | 552.50 | - | 57 |
| Aug 20, 2025 | 549.35 | 575.00 | 530.00 | 552.50 | 552.50 | - | 106 |
| Aug 19, 2025 | 551.38 | 575.00 | 530.00 | 552.50 | 552.50 | - | 392 |
| Aug 18, 2025 | 550.00 | 575.00 | 550.00 | 552.50 | 552.50 | - | 644,803 |
| Aug 15, 2025 | 575.00 | 575.00 | 552.50 | 552.50 | 552.50 | - | 1 |
| Aug 14, 2025 | 536.62 | 552.50 | 530.00 | 552.50 | 552.50 | - | 107 |
| Aug 13, 2025 | 552.50 | 552.50 | 552.50 | 552.50 | 552.50 | - | 56 |
| Aug 12, 2025 | 575.00 | 575.00 | 552.50 | 552.50 | 552.50 | - | 6 |
| Aug 11, 2025 | 551.57 | 575.00 | 551.57 | 552.50 | 552.50 | - | 41 |
| Aug 8, 2025 | 552.63 | 575.00 | 552.50 | 552.50 | 552.50 | -0.45% | 57,368 |
| Aug 7, 2025 | 575.00 | 575.00 | 555.00 | 555.00 | 555.00 | 0.45% | 322,000 |
| Aug 6, 2025 | 555.00 | 555.00 | 552.50 | 552.50 | 552.50 | 1.84% | 23,250 |
| Aug 5, 2025 | 550.00 | 550.00 | 542.50 | 542.50 | 542.50 | - | 454 |
| Aug 4, 2025 | 531.38 | 542.50 | 531.38 | 542.50 | 542.50 | - | 2,466 |
| 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 |