Dalata Hotel Group plc (DAL.L) LSE

552.50

+22.5(+4.07%)

Updated at August 18 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025575552.5552.5575552.51
August 14, 2025536.62552.5552.5552.5530107
August 13, 2025552.5552.5552.5552.5552.556
August 12, 2025575552.5552.5575552.56
August 11, 2025551.57552.5552.5575551.5741
August 08, 2025552.63552.5552.5575552.557,368
August 07, 2025575555555575555322,000
August 06, 2025555552.5552.5555552.523,250
August 05, 2025550542.5542.5550542.5454
August 04, 2025531.38542.5542.5542.5531.382,466
August 01, 2025550542.5542.5555531.254,947
July 31, 2025530542.5542.55555302,066
July 30, 2025545.04542.5542.5545.04542.54,550
July 29, 2025555542.5542.5555542.51,294
July 28, 2025537.5547.5547.5547.55355,069
July 25, 2025560547.5547.5560547.54.01M
July 24, 2025554.61542.5542.5554.61542.5100
July 23, 2025550542.5542.55555324,970
July 22, 2025531.48545545551.9953028,772
July 21, 2025531.5545545560531.5307,674
July 18, 2025530545545550530105,027
July 17, 202555054554555053012,001
July 16, 2025550545545560530108,646
July 15, 2025560552.5552.5560530460,833
July 14, 20255755505505755259,744
July 11, 2025570552.5552.5575552.54,092
July 10, 2025505537.5537.5570505258
July 09, 2025537.5537.5537.5537.5537.5337
July 08, 2025557.79537.5537.5557.79537.5417
July 07, 2025557.88537.5537.5557.91537.5343
July 04, 2025537.5537.5537.5537.5537.50
July 03, 2025537.5537.5537.5537.5537.50
July 02, 2025557537.5537.5557537.52,420
July 01, 2025552.54537.5537.5552.54537.51.17M
June 30, 2025545.23537.5537.55705051,659
June 27, 2025541.31525525541.315251
June 26, 20255305255255305001.27M
June 25, 2025550527.5527.5550505391
June 24, 2025550527.5527.55505051.27M
June 23, 2025547.3525525547.35255,074
June 20, 2025531.175235235505233,953
June 19, 2025533.74520.5520.5533.74520.518
June 18, 2025530520.5520.554551046
June 17, 2025545535535545525384
June 16, 2025534.48519.5519.5534.48510600
June 13, 2025534.43522.5522.5534.43522.5937
June 12, 2025540520.5520.5545492213
June 11, 2025541.7517.5517.5541.7517.53,165
June 10, 2025535540540550534.71.04M
June 09, 2025530520520551.125203,502
June 06, 20255305305305505101,706
June 05, 2025485.66520520529.1485.664,810
June 04, 2025509.74515515525509.74743,339
June 03, 2025494.93507.5507.55254669,450
June 02, 2025469469469469469717,374
May 30, 20254544694694904221.43M
May 29, 2025455455455455455755,504
May 28, 202548045545549045585,709
May 27, 2025486.5455455486.54554,586
May 23, 2025468.34455455468.34455422,525
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved