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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	109.28	109.1	109.1	109.54	108.41	394
July 23, 2025	109.5	107.86	107.86	110	107.86	252
July 22, 2025	105.5	109.41	109.41	109.79	105.5	473
July 21, 2025	110.09	108	108	110.55	108	719
July 18, 2025	109.54	109.35	109.35	110.31	109.12	204
July 17, 2025	110.51	109.61	109.61	111.8	109.02	892
July 16, 2025	114.24	111.39	111.39	114.24	111.34	158
July 15, 2025	112.91	113.85	113.85	114.03	112.91	62
July 14, 2025	111.69	113.9	113.9	114.03	111.69	186
July 11, 2025	112.09	112.82	112.82	113.06	112.09	279
July 10, 2025	112.88	113.06	113.06	113.13	111.63	370
July 09, 2025	111.88	111.89	111.89	112.35	111.27	293
July 08, 2025	116.2	112.42	112.42	116.2	112.41	549
July 07, 2025	114.73	115.57	114.98	115.57	113.23	339
July 03, 2025	115.31	113.36	112.78	115.31	112.92	405
July 02, 2025	116.18	114.67	114.08	116.18	114.11	748
July 01, 2025	114.68	115.04	114.46	116.15	114.02	10,294
June 30, 2025	114	113.82	113.82	114.16	112.85	160
June 27, 2025	114.23	114.4	114.4	114.62	112.91	632
June 26, 2025	112.97	113.63	113.63	114.08	112.71	347
June 25, 2025	112.72	112.8	112.8	113.82	112.47	333
June 24, 2025	115.7	111.95	111.95	115.7	109.42	1,751
June 23, 2025	112.42	114.66	114.66	114.66	107.38	1,372
June 20, 2025	112	110.93	110.93	113.06	110.71	711
June 18, 2025	111.81	111.97	111.97	114	111.81	953
June 17, 2025	113.03	113.64	113.64	113.86	112.21	1,464
June 16, 2025	109.05	114.36	114.36	114.39	109.05	1,065
June 13, 2025	107	112.08	112.08	113.02	107	1,144
June 12, 2025	111.76	110.85	110.85	113.05	110.04	368
June 11, 2025	111.52	111.78	111.78	112.14	111.07	480
June 10, 2025	114.18	111.33	111.33	114.66	111.33	938
June 09, 2025	114.99	113.56	113.56	114.99	112.71	542
June 06, 2025	113.66	113.11	113.11	113.85	111.76	804
June 05, 2025	111.9	114.57	114.57	115.09	111.68	2,321
June 04, 2025	113	111.44	111.65	114.63	109.85	5,246
June 03, 2025	99	111.61	111.61	112.75	97.17	34,404
June 02, 2025	96.7	97.42	97.42	98.04	96.56	537
May 30, 2025	96.6	97.13	97.13	98.11	96.6	569
May 29, 2025	97	97.21	97.21	97.67	96.2	528
May 28, 2025	100.68	98.63	98.63	100.98	98.63	2,151
May 27, 2025	101.78	100.52	100.52	101.9	99.57	839
May 23, 2025	100.61	101.72	101.72	101.82	100.5	899
May 22, 2025	98.72	100.2	100.2	101.52	98.01	1,127

Dollar General Corporation (0IC7.L) LSE