Dollar Tree, Inc. - 0IC8.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	132.91	134.17	134.17	138.45	132.35	618
February 19, 2026	132.58	133.12	133.12	133.12	131.09	139
February 18, 2026	130.06	132.51	132.51	133.4	126.5	517
February 17, 2026	128.5	128.01	128.01	131	125.87	1,719
February 13, 2026	125.62	127.16	127.16	127.77	122.4	1,626
February 12, 2026	122.34	127.84	127.84	127.84	122.34	572
February 11, 2026	122.77	124.68	124.68	124.88	121.62	1,043
February 10, 2026	123.6	122.54	122.54	123.9	120.9	1,016
February 09, 2026	122.72	123	123	124.4	122.72	282
February 06, 2026	120.15	124.85	124.73	125.14	120.15	1,521
February 05, 2026	122	119.32	119.32	122.54	118.83	500
February 04, 2026	119.6	119.93	119.93	121.75	118.75	487
February 03, 2026	119.25	120.22	120.22	121.15	116.7	713
February 02, 2026	117.98	118.04	118.04	118.55	116.7	1,156
January 30, 2026	117.3	116.83	116.83	117.3	116.03	116
January 29, 2026	119	117.67	117.67	120.02	117.04	723
January 28, 2026	121.19	119.53	119.53	121.19	119.25	576
January 27, 2026	124.54	121.31	121.31	124.79	121.31	6,566
January 26, 2026	129.51	127.87	127.87	129.63	127.21	468
January 23, 2026	127.99	125.79	125.79	127.99	125.79	336
January 22, 2026	135.6	126.1	126.1	135.6	126.1	606
January 21, 2026	134.13	131.65	131.65	134.13	128.91	1,288
January 20, 2026	136.69	135	135	139.87	135	10,208
January 16, 2026	140.1	139.73	139.73	140.94	139.49	93
January 15, 2026	140	139.62	139.62	141.56	139.62	32
January 14, 2026	137.85	140.17	140.17	140.17	137	2,224
January 13, 2026	136.43	136.9	136.9	137.92	136.43	323
January 12, 2026	131.21	136.61	136.61	137.18	131.21	736
January 09, 2026	132.19	132.28	132.28	135	129.72	2,901
January 08, 2026	131.48	131.74	131.74	132.24	131.48	7,935
January 07, 2026	133.78	130.9	130.9	134.23	130.9	275
January 06, 2026	128.95	134.04	134.04	134.27	128.95	558
January 05, 2026	127.61	129.36	129.36	129.36	125.78	445
January 02, 2026	120.01	126.85	127.05	127.05	120.01	291
December 31, 2025	124.32	123.67	123.67	124.32	123.28	132
December 30, 2025	124.27	124.43	124.43	124.43	124.27	42
December 29, 2025	123.6	124.15	124.15	125.49	123.6	705
December 24, 2025	119.95	122.42	122.42	122.42	119.12	86
December 23, 2025	121	120.67	120.67	122.49	120.02	141
December 22, 2025	126.03	124.96	124.96	128.61	122.83	1,327
December 19, 2025	126.26	126.26	126.26	126.36	125.74	914
December 18, 2025	128.15	126.92	126.92	130.01	126.92	175
December 17, 2025	131.67	128.84	128.84	131.67	127.39	211
December 16, 2025	130.66	131.22	131.22	131.97	130.66	112
December 15, 2025	130	131.11	131.11	132.02	130	476
December 12, 2025	131	128.17	128.17	131	128.17	1,006
December 11, 2025	123.3	129.7	129.7	130.09	123.3	1,301
December 10, 2025	118.98	122.69	122.69	122.69	118.98	173
December 09, 2025	120.76	120.87	120.87	121.35	119.49	942
December 08, 2025	122.99	120.03	120.03	124.57	117.75	1,529
December 05, 2025	116.45	125.64	125.64	125.7	115.61	9,941
December 04, 2025	113.31	115.16	115.16	119.15	113.31	355
December 03, 2025	111.51	113.38	113.38	113.46	107	7,925
December 02, 2025	110.63	108.39	108.39	111.47	108.01	4,154
December 01, 2025	110.1	111.48	111.48	111.58	107.9	270
November 28, 2025	110.29	111.89	111.89	111.89	109.5	379
November 26, 2025	107.69	110.05	110.06	110.06	107.45	1,163
November 25, 2025	102.48	105.22	105.22	105.4	102.48	1,100
November 24, 2025	102.46	100.43	100.43	102.46	99.91	2,809
November 21, 2025	98.43	102.46	102.46	102.54	98.43	450

Dollar Tree, Inc. (0IC8.L) LSE