Dollar General Corporation - 0IC7.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	112.8	122.71	122.71	124.19	112.38	21,243
December 03, 2025	110.38	111.4	111.4	111.49	110.38	623
December 02, 2025	109.81	109.31	109.31	109.81	108.68	2,976
December 01, 2025	109.5	110.29	110.29	110.84	108.45	1,080
November 28, 2025	109	109.5	109.5	109.72	108.65	440
November 26, 2025	105.29	108.31	108.31	108.38	104.65	378
November 25, 2025	101.55	103.77	103.77	106.2	101.55	369
November 24, 2025	101.16	102.38	102.38	102.84	101.16	964
November 21, 2025	101	102.02	102.02	102.02	100.22	1,387
November 20, 2025	100	100.61	100.61	100.79	99.75	145
November 19, 2025	103.39	100.71	101.47	104.32	100.33	755
November 18, 2025	102.81	104.04	104.04	104.5	102.81	282
November 17, 2025	104.14	105.51	105.51	105.51	103.7	256
November 14, 2025	104.57	103.69	103.69	104.8	103.65	62
November 13, 2025	104.08	104.61	104.61	104.68	104.08	36
November 12, 2025	104.95	104.15	104.15	104.95	104.1	351
November 11, 2025	100.77	103.64	103.64	103.8	100.77	538
November 10, 2025	99.67	98.2	98.2	100.36	98	328
November 07, 2025	96.5	98.14	98.14	98.14	95.35	328
November 06, 2025	100.83	97.24	97.24	101.05	97.12	120
November 05, 2025	100.27	100.73	100.73	100.73	99.24	188
November 04, 2025	99.39	99.09	99.09	100.07	98.53	558
November 03, 2025	97.6	98.88	98.88	98.88	97.6	334
October 31, 2025	98.32	97.21	97.21	98.32	97.03	169
October 30, 2025	99.78	99.49	99.49	100.25	99.49	102
October 29, 2025	101.02	100.63	100.63	101.74	99.9	183
October 28, 2025	101.21	101.98	101.98	102.19	101.21	56
October 27, 2025	102.65	101.98	101.98	102.9	101.88	360
October 24, 2025	105.5	102.18	102.18	105.5	101.87	221
October 23, 2025	103.57	103.27	103.27	103.57	103.17	795
October 22, 2025	104.71	104.36	104.44	104.89	102.98	1,290
October 21, 2025	107.89	105.88	105.88	107.89	105.78	2,568
October 20, 2025	105.48	106.2	106.2	108.14	105.12	509
October 17, 2025	104.75	105	105	105.15	104.75	1,179
October 16, 2025	106.37	103.68	103.68	106.65	103.68	136
October 15, 2025	104.95	106.48	106.48	106.48	104.7	932
October 14, 2025	101.99	102.95	102.95	103.23	101.94	689
October 13, 2025	99.22	101.38	101.38	101.94	98.99	477
October 10, 2025	98.51	99.55	99.55	100.39	98.51	858
October 09, 2025	98.73	97.58	97.58	98.73	97.34	550
October 08, 2025	96.42	98.02	98.02	99.11	95	2,669
October 07, 2025	97.77	96.11	96.11	98.4	95.51	3,943
October 06, 2025	100.46	98.87	98.87	100.46	98.51	1,340
October 03, 2025	100.39	100.29	99.7	101.5	99.81	6,615
October 02, 2025	100.04	101.01	100.42	101.01	99.88	1,283
October 01, 2025	102.16	99.29	99.23	103.5	99.06	4,387
September 30, 2025	102.1	101.35	101.35	102.1	101.35	290
September 29, 2025	102.25	102.1	101.86	102.6	101.43	282
September 26, 2025	102.72	102.74	102.74	102.81	101.94	933
September 25, 2025	104	102.87	102.87	105.51	102.74	407
September 24, 2025	103.23	104	104	104.06	103	471
September 23, 2025	101.16	103.43	103.43	103.56	101.16	9,344
September 22, 2025	102.56	101.16	101.16	102.56	100.01	135
September 19, 2025	106.5	101.29	101.29	107.11	101.11	8,697
September 18, 2025	105.39	105.77	105.77	107.28	105.05	5,534
September 17, 2025	105.33	105.69	105.69	105.8	104.4	922
September 16, 2025	104.81	103.67	103.67	104.81	103.67	113
September 15, 2025	104.21	104.52	104.52	104.92	103.51	2,163
September 12, 2025	105.51	103.77	103.77	105.51	103.75	1,022
September 11, 2025	106.8	105.39	105.39	107.01	105.14	1,299

Dollar General Corporation (0IC7.L) LSE