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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	104.51	105.49	105.49	106.21	104.04	297
September 09, 2025	107.78	104.79	104.79	107.78	104.74	1,916
September 08, 2025	110.67	108.12	108.12	110.67	107.35	220
September 05, 2025	108.54	108.75	108.75	108.75	108.54	37
September 04, 2025	109.63	108.62	108.62	109.63	108.42	2,265
September 03, 2025	108.5	109.45	109.45	109.9	107.5	1,250
September 02, 2025	108.92	110.34	110.34	110.37	108.76	201,811
August 29, 2025	112.28	108.25	108.25	112.97	108.05	673
August 28, 2025	118.6	112.34	112.34	118.6	105.95	17,600
August 27, 2025	110.14	110.67	110.67	110.84	110.14	453
August 26, 2025	112.3	110.52	110.52	112.55	110.2	504
August 22, 2025	112.1	112.21	112.21	113.24	111.55	268
August 21, 2025	115	111.95	111.95	115	111.95	101
August 20, 2025	111.29	115	115	115.82	111.29	1,253
August 19, 2025	115	112.23	112.23	115	111.85	764
August 18, 2025	112.52	113.13	113.13	115.45	112.52	615
August 15, 2025	114.42	112.51	112.51	114.55	112.12	548
August 14, 2025	115.26	113.9	113.9	115.35	113.9	380
August 13, 2025	115.68	113	113	115.68	112.53	764
August 12, 2025	113.6	115.07	115.07	115.88	113.6	380
August 11, 2025	117	116.23	116.23	117	116.23	218
August 08, 2025	116	116.98	116.98	117.78	114.89	360
August 07, 2025	113.6	113.82	113.82	115	113.13	272
August 06, 2025	110.73	113.87	113.87	114.21	110.07	696
August 05, 2025	110.25	110.95	110.95	111.52	109.69	329
August 04, 2025	108.38	110.33	110.33	110.33	108.38	259
August 01, 2025	106.11	106.9	106.9	108.78	103.5	698
July 31, 2025	105.42	105.78	105.78	106.06	105	228
July 30, 2025	105	105.94	105.94	106.8	105	627
July 29, 2025	105.88	106.13	106.13	107.31	105.88	76
July 28, 2025	106.91	105.95	105.95	107.06	104.72	930
July 25, 2025	107.9	107.4	107.4	108.52	107.36	185

Dollar General Corporation (0IC7.L) LSE