1,090.00p+6.00 (+0.55%)03 Dec 2021, 18:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Daily Mail & General Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 3, 20211088.00p1092.00p1080.00p1090.00p1,715,890
Dec 2, 20211096.00p1116.00p1078.00p1084.00p4,966,500
Dec 1, 20211080.00p1084.00p1074.00p1074.00p168,013
Nov 30, 20211088.00p1090.00p1077.92p1082.00p1,082,098
Nov 29, 20211076.00p1090.00p1075.18p1078.00p276,520
Nov 26, 20211076.00p1088.00p1076.00p1080.00p151,694
Nov 25, 20211090.00p1096.00p1074.00p1092.00p620,057
Nov 24, 20211086.00p1092.00p1074.00p1092.00p465,127
Nov 23, 20211074.00p1092.00p1074.00p1092.00p864,668
Nov 22, 20211092.00p1094.00p1084.00p1088.00p459,158
Nov 19, 20211090.00p1108.00p1089.05p1094.00p690,386
Nov 18, 20211118.00p1120.00p1106.00p1108.00p645,390
Nov 17, 20211112.00p1128.00p1112.00p1118.00p699,676
Nov 16, 20211130.00p1136.53p1124.00p1124.00p942,543
Nov 15, 20211126.00p1138.00p1126.00p1138.00p1,014,747
Nov 12, 20211130.00p1130.94p1116.00p1130.00p1,017,091
Nov 11, 20211124.00p1134.00p1124.00p1130.00p718,404
Nov 10, 20211132.00p1136.00p1112.76p1132.00p958,321
Nov 9, 20211140.00p1142.00p1126.00p1130.00p750,028
Nov 8, 20211144.00p1154.00p1118.00p1136.00p597,597
Nov 5, 20211144.00p1178.00p1134.00p1144.00p606,153
Nov 4, 20211122.00p1156.00p1110.00p1146.00p1,627,508
Nov 3, 20211094.00p1150.00p1094.00p1122.00p3,344,034
Nov 2, 20211070.00p1106.00p1064.00p1090.00p1,546,849
Nov 1, 20211040.00p1058.00p1022.00p1054.00p201,239
Oct 29, 20211026.00p1042.00p1008.00p1040.00p354,291
Oct 28, 20211048.00p1052.00p1034.00p1042.00p92,424
Oct 27, 20211054.00p1058.00p1036.00p1046.00p264,137
Oct 26, 20211050.00p1064.00p1042.00p1050.00p1,032,217
Oct 25, 20211064.00p1078.00p1040.00p1054.00p528,751
Oct 22, 20211056.00p1070.00p1054.82p1060.00p786,490
Oct 21, 20211034.00p1066.00p1033.58p1056.00p799,692
Oct 20, 20211040.00p1052.00p1028.00p1050.00p883,917
Oct 19, 20211038.00p1040.00p1020.00p1030.00p522,820
Oct 18, 20211032.00p1054.00p1028.00p1030.00p240,533
Oct 15, 20211048.00p1056.00p1048.00p1052.00p144,902
Oct 14, 20211064.00p1064.00p1051.00p1054.00p100,157
Oct 13, 20211048.00p1062.00p1048.00p1060.00p415,478
Oct 12, 20211064.00p1070.00p1056.00p1056.00p271,434
Oct 11, 20211068.00p1086.64p1058.00p1068.00p34,449
Oct 8, 20211074.00p1094.00p1068.00p1080.00p214,865
Oct 7, 20211068.00p1080.00p1060.00p1070.00p71,050
Oct 6, 20211074.00p1080.00p1060.00p1070.00p57,833
Oct 5, 20211080.00p1088.00p1073.32p1080.00p73,638
Oct 4, 20211094.00p1098.00p1076.00p1082.00p444,226
Oct 1, 20211068.00p1090.00p1055.12p1080.00p732,151
Sep 30, 20211060.00p1080.00p1060.00p1072.00p426,321
Sep 29, 20211068.00p1078.00p1060.00p1068.00p277,870
Sep 28, 20211092.00p1094.60p1056.00p1068.00p372,775
Sep 27, 20211106.00p1114.00p1090.00p1090.00p356,153
Showing 1 to 50 of 252