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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	154.49	150.43	150.43	154.49	149.42	244
February 19, 2026	154.7	152.29	152.29	154.7	150.12	885
February 18, 2026	149.69	152.04	152.04	153.52	149.69	354
February 17, 2026	152.3	149.62	149.62	154.94	147.54	1,555
February 13, 2026	147.85	153.54	153.54	153.54	147.12	3,065
February 12, 2026	148	148.93	148.93	150.27	145.98	1,891
February 11, 2026	146.04	146	146	147.2	144.73	905
February 10, 2026	146.58	147.05	147.05	148.29	146.57	782
February 09, 2026	146.65	147.59	147.59	149.77	146.65	4,513
February 06, 2026	148	147.62	147.62	148.09	145	189
February 05, 2026	148.51	145.59	145.59	150.21	144.83	259
February 04, 2026	148.75	148.71	148.71	150.82	146.89	297
February 03, 2026	144.17	148.01	148.01	150	142.31	382
February 02, 2026	142.72	143.94	143.94	145.26	142.72	882
January 30, 2026	141.7	142.87	142.87	142.87	140	345
January 29, 2026	143.91	141.85	141.85	145.12	141.48	1,765
January 28, 2026	147.19	145.11	145.11	148.8	144.46	6,691
January 27, 2026	150.99	147.91	147.91	150.99	147.46	6,691
January 26, 2026	146.35	152.33	152.33	152.52	145.01	1,091
January 23, 2026	143.4	145.66	145.66	145.66	143.4	50
January 22, 2026	147.09	148.94	148.94	149.07	144	471
January 21, 2026	146.4	146.91	146.91	147.01	146.32	38
January 20, 2026	149.55	147.32	146.94	150.39	146.43	470
January 16, 2026	151.03	148.95	148.95	151.03	148.95	383
January 15, 2026	152.35	150.09	150.09	152.35	150.09	342
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

Dollar General Corporation (0IC7.L) LSE