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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	153.67	152.3	152.38	154.4	151.51	481
January 13, 2026	149.4	151.32	151.32	151.32	148.64	432
January 12, 2026	143.7	148.6	148.6	148.6	142.77	622
January 09, 2026	144.14	141.82	141.82	144.14	141.74	342
January 08, 2026	143.82	143.54	143.54	145.07	142.72	388
January 07, 2026	144.71	144.06	144.06	145.82	143.84	1,370
January 06, 2026	138.84	145.55	145.55	146.13	137.5	2,121
January 05, 2026	135.61	137.55	136.96	137.55	134.67	198
January 02, 2026	133.45	133.96	133.39	135.82	133.14	298
December 31, 2025	135.5	132.99	132.99	135.5	132.99	527
December 30, 2025	137.93	136.97	136.97	137.93	136	168
December 29, 2025	137.94	138.34	138.34	139.59	137.21	307
December 24, 2025	135.62	135.85	135.85	135.85	135.61	8
December 23, 2025	135.56	135.71	135.71	136.26	134.62	150
December 22, 2025	137.29	136.74	136.74	138.4	136.05	822
December 19, 2025	136.58	135.72	135.72	136.75	134.18	1,407
December 18, 2025	136.97	136.23	136.23	137.21	135.73	520
December 17, 2025	134.19	136.36	136.36	136.58	133.83	1,225
December 16, 2025	134.67	135.03	135.03	135.59	134.3	653
December 15, 2025	136.9	133.74	133.74	137.98	132.57	2,313
December 12, 2025	132.22	131.27	131.27	132.3	130.82	595
December 11, 2025	125.93	131.75	131.75	132.23	125.93	3,932
December 10, 2025	125.63	124.92	124.92	125.82	123.89	1,891
December 09, 2025	123.5	126.31	126.31	128.55	123.5	7,042
December 08, 2025	132	124.07	124.07	133	124.05	2,635
December 05, 2025	124.8	134.05	134.05	134.09	124.64	4,933
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

Dollar General Corporation (0IC7.L) LSE