1. Share Prices

  2. Dalata Hotel Group PLC (DAL)

372.00p-16.00 (-4.30%)19 Apr 2024, 15:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dalata Hotel Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024356.00p356.00p344.00p372.00p81,306
Apr 17, 2024398.00p398.00p398.00p371.00p6,324
Apr 16, 2024354.00p356.57p354.00p377.00p80,778
Apr 15, 2024364.50p364.50p364.50p372.00p36,723
Apr 11, 2024364.25p400.00p364.25p371.00p52,942
Apr 10, 2024370.15p370.15p369.00p372.00p13,239
Apr 8, 2024375.00p375.20p374.40p375.00p190,233
Apr 5, 2024367.25p367.25p367.00p375.00p33,068
Apr 4, 2024370.00p370.00p370.00p370.00p797,212
Apr 3, 2024366.00p400.00p346.00p400.00p12,454
Apr 2, 2024374.00p398.00p374.00p372.00p93,368
Mar 27, 2024370.00p370.00p348.60p373.00p1,433,803
Mar 26, 2024398.00p398.00p398.00p372.00p21,449
Mar 25, 2024352.00p398.00p352.00p375.00p6,970
Mar 21, 2024384.00p392.00p362.00p375.00p142,833
Mar 19, 2024384.00p384.00p384.00p380.00p226,119
Mar 18, 2024350.00p400.00p350.00p350.00p236,751
Mar 15, 2024393.81p393.81p393.81p375.00p88,955
Mar 14, 2024387.70p387.70p387.43p369.00p616,259
Mar 13, 2024384.00p384.00p384.00p377.00p67,800
Mar 12, 2024374.00p381.22p374.00p368.00p18,152
Mar 11, 2024400.00p400.00p371.75p363.00p11,884
Mar 8, 2024376.00p380.00p376.00p388.00p21,473
Mar 7, 2024380.00p386.00p380.00p378.00p570,728
Mar 6, 2024383.50p386.00p366.00p388.00p28,134
Mar 5, 2024370.00p374.16p356.00p378.00p20,538
Mar 4, 2024370.00p372.00p368.00p378.00p71,908
Mar 1, 2024384.00p423.46p378.00p398.00p18,026
Feb 29, 2024380.00p398.15p380.00p380.00p49,653
Feb 28, 2024412.04p412.04p410.20p404.00p23,471
Feb 27, 2024403.87p403.87p403.87p407.00p7,611
Feb 26, 2024430.00p430.00p430.00p430.00p17,606
Feb 23, 2024428.00p430.00p421.83p407.00p8,556
Feb 22, 2024420.00p420.00p406.00p406.00p45,515
Feb 21, 2024419.60p419.60p419.60p400.00p20,295
Feb 20, 2024418.00p418.00p418.00p413.00p4,579
Feb 19, 2024400.00p400.00p400.00p403.00p25,728
Feb 16, 2024409.00p436.00p404.00p420.00p47,182
Feb 15, 2024407.80p407.80p404.90p419.00p41,550
Feb 14, 2024418.00p422.16p410.00p405.00p34,377
Feb 13, 2024400.00p408.00p400.00p404.00p14,773
Feb 12, 2024418.00p418.00p417.00p419.00p54,238
Feb 9, 2024425.43p425.43p425.43p419.00p2,369
Feb 8, 2024425.60p425.60p425.60p419.00p10,743
Feb 7, 2024428.00p430.00p428.00p419.00p32,166
Feb 6, 2024424.00p424.00p424.00p405.00p7,741
Feb 5, 2024416.00p416.00p416.00p405.00p55,799
Feb 2, 2024428.00p428.00p410.58p405.00p4,356
Feb 1, 2024410.00p410.00p400.00p400.00p15,718
Jan 31, 2024428.00p428.00p428.00p405.00p61,606
1234
Showing 1 to 50 of 170

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,502.579.16
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.55-3.29
Allianz Technology Trust PLC328.50-3.10