Dalata Hotel Group

(DAL)
Sector: Travel & Leisure
450.00p
-10.00p -2.17
Last updated: 16:36:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 438.00p 450.00p 428.53p 450.00p 300
03/04/2025 438.00p 460.00p 422.00p 460.00p 3,772
02/04/2025 436.00p 468.00p 420.00p 445.00p 2,460
01/04/2025 460.00p 484.88p 440.68p 453.00p 411
31/03/2025 460.00p 459.00p 432.13p 459.00p 612
28/03/2025 460.00p 474.00p 422.00p 444.00p 1,051
27/03/2025 466.00p 488.00p 424.00p 451.00p 3
26/03/2025 466.00p 470.00p 424.40p 448.00p 1,399
25/03/2025 466.00p 490.00p 450.00p 469.00p 4
24/03/2025 466.00p 488.00p 450.08p 470.00p 2,698
21/03/2025 450.00p 469.00p 450.00p 469.00p 83
20/03/2025 470.00p 476.00p 444.30p 465.00p 1,633
19/03/2025 470.00p 470.00p 465.00p 465.00p 1,000
18/03/2025 464.00p 482.00p 464.00p 465.00p 4,001
17/03/2025 470.00p 490.00p 460.00p 460.00p 1
14/03/2025 470.00p 490.00p 432.00p 460.00p 1,053
13/03/2025 470.00p 470.00p 456.00p 456.00p 9,000
12/03/2025 470.00p 488.00p 460.00p 460.00p 3,003
11/03/2025 460.00p 490.00p 460.00p 460.00p 2,110
10/03/2025 460.00p 470.00p 425.30p 455.00p 18,013
07/03/2025 430.00p 478.00p 430.00p 445.00p 35,127
06/03/2025 430.00p 480.00p 422.00p 450.00p 17,299
05/03/2025 420.00p 420.00p 400.00p 400.00p 2
04/03/2025 390.00p 405.00p 390.00p 405.00p 341
03/03/2025 392.00p 402.00p 400.00p 400.00p 9,422
28/02/2025 392.00p 400.00p 394.00p 394.00p 0
27/02/2025 392.00p 400.00p 392.00p 400.00p 0
26/02/2025 392.00p 400.00p 395.62p 400.00p 55
25/02/2025 392.00p 400.00p 394.82p 400.00p 42
24/02/2025 392.00p 400.00p 400.00p 400.00p 0
21/02/2025 392.00p 400.00p 392.00p 400.00p 3,501
20/02/2025 386.00p 400.00p 386.00p 400.00p 500
19/02/2025 420.00p 400.00p 390.00p 390.00p 4
18/02/2025 420.00p 397.00p 390.00p 390.00p 6,924
17/02/2025 420.00p 420.00p 399.49p 420.00p 459
14/02/2025 398.00p 398.00p 373.47p 385.00p 5,660
13/02/2025 390.00p 395.00p 374.76p 395.00p 288
12/02/2025 390.00p 395.00p 394.00p 394.00p 0
11/02/2025 390.00p 420.00p 370.00p 395.00p 209
10/02/2025 390.00p 395.00p 372.00p 395.00p 1,001
07/02/2025 386.00p 420.00p 374.76p 395.00p 503
06/02/2025 386.00p 395.00p 370.00p 379.00p 3,355
05/02/2025 390.00p 379.00p 372.40p 379.00p 1,200
04/02/2025 390.00p 395.00p 395.00p 395.00p 0
03/02/2025 390.00p 395.00p 395.00p 395.00p 0
31/01/2025 390.00p 395.00p 395.00p 395.00p 0
30/01/2025 390.00p 395.00p 395.00p 395.00p 0
29/01/2025 390.00p 395.00p 395.00p 395.00p 0
28/01/2025 390.00p 418.00p 390.00p 395.00p 1,494
27/01/2025 406.00p 395.00p 395.00p 395.00p 0
24/01/2025 406.00p 396.89p 371.18p 395.00p 1,788
23/01/2025 406.00p 420.00p 370.00p 395.00p 3
22/01/2025 406.00p 396.00p 395.00p 395.00p 0
21/01/2025 406.00p 411.08p 372.00p 396.00p 7,284
20/01/2025 376.00p 420.00p 400.00p 400.00p 540
17/01/2025 376.00p 402.00p 374.88p 402.00p 3,202
16/01/2025 400.00p 400.00p 356.00p 377.00p 6,372
15/01/2025 386.00p 377.00p 377.00p 377.00p 0
14/01/2025 386.00p 377.00p 377.00p 377.00p 0
13/01/2025 386.00p 400.00p 377.00p 377.00p 2,946
10/01/2025 376.00p 377.00p 376.00p 377.00p 1,500
09/01/2025 374.00p 377.00p 377.00p 377.00p 0
08/01/2025 374.00p 398.00p 377.00p 377.00p 17
07/01/2025 374.00p 377.00p 358.52p 377.00p 2,377
06/01/2025 380.00p 400.00p 377.00p 377.00p 5,431
03/01/2025 398.00p 398.00p 380.49p 385.00p 1,525
02/01/2025 374.00p 400.00p 385.00p 385.00p 502
01/01/2025 374.00p 385.00p 385.00p 385.00p 0
31/12/2024 374.00p 385.00p 385.00p 385.00p 0
30/12/2024 374.00p 400.00p 370.00p 385.00p 7
27/12/2024 374.00p 385.00p 385.00p 385.00p 0
26/12/2024 374.00p 385.00p 385.00p 385.00p 0
25/12/2024 374.00p 385.00p 385.00p 385.00p 0
24/12/2024 374.00p 385.00p 385.00p 385.00p 0
23/12/2024 374.00p 385.00p 385.00p 385.00p 0
20/12/2024 374.00p 385.00p 372.09p 385.00p 375
19/12/2024 374.00p 400.00p 375.00p 375.00p 12,722
18/12/2024 374.00p 386.37p 350.00p 375.00p 7,914
17/12/2024 374.00p 380.00p 355.00p 355.00p 0
16/12/2024 374.00p 380.00p 375.00p 380.00p 0
13/12/2024 374.00p 375.00p 375.00p 375.00p 0
12/12/2024 374.00p 375.00p 364.23p 375.00p 134
11/12/2024 374.00p 375.00p 350.00p 375.00p 7
10/12/2024 374.00p 375.00p 350.00p 375.00p 402
09/12/2024 374.00p 375.00p 375.00p 375.00p 0
06/12/2024 374.00p 400.00p 375.00p 375.00p 20
05/12/2024 374.00p 375.00p 374.00p 375.00p 1,000
04/12/2024 352.00p 400.00p 353.00p 375.00p 1,003
03/12/2024 352.00p 400.00p 375.00p 375.00p 7
02/12/2024 352.00p 400.00p 363.98p 375.00p 279
29/11/2024 352.00p 375.00p 375.00p 375.00p 0
28/11/2024 352.00p 375.00p 368.82p 375.00p 5
27/11/2024 352.00p 396.50p 352.00p 375.00p 40,866
26/11/2024 360.00p 375.00p 350.00p 375.00p 98
25/11/2024 360.00p 370.00p 351.44p 360.00p 5,476
22/11/2024 364.00p 375.00p 364.51p 375.00p 276
21/11/2024 364.00p 375.00p 375.00p 375.00p 0
20/11/2024 364.00p 382.00p 375.00p 375.00p 0
19/11/2024 364.00p 382.00p 364.00p 382.00p 102
18/11/2024 378.00p 382.00p 366.16p 382.00p 660
15/11/2024 378.00p 383.00p 378.00p 376.00p 6,000
14/11/2024 376.00p 376.00p 376.00p 376.00p 1,146
13/11/2024 364.00p 381.00p 376.00p 381.00p 0
12/11/2024 364.00p 381.00p 371.00p 381.00p 0
11/11/2024 364.00p 371.00p 352.00p 371.00p 108
08/11/2024 380.00p 371.00p 350.00p 371.00p 38
07/11/2024 380.00p 379.64p 350.00p 371.00p 1,741
06/11/2024 380.00p 380.00p 370.00p 370.00p 6,918
05/11/2024 360.00p 365.70p 351.00p 351.00p 1,470,791
04/11/2024 360.00p 360.00p 325.47p 351.00p 5,726
01/11/2024 366.00p 380.00p 351.00p 351.00p 2
31/10/2024 366.00p 349.00p 322.00p 349.00p 1
30/10/2024 366.00p 366.00p 349.00p 343.00p 3,053
29/10/2024 364.00p 364.00p 343.00p 343.00p 667
28/10/2024 354.00p 355.00p 340.00p 340.00p 4,840
25/10/2024 354.00p 340.00p 340.00p 340.00p 0
24/10/2024 354.00p 340.00p 340.00p 340.00p 0
23/10/2024 354.00p 360.00p 340.00p 340.00p 2,117
22/10/2024 354.00p 357.00p 350.00p 357.00p 4,975
21/10/2024 360.00p 360.00p 343.00p 343.00p 604
18/10/2024 340.00p 357.34p 340.00p 340.00p 1,220
17/10/2024 340.00p 356.20p 340.00p 340.00p 47
16/10/2024 340.00p 340.00p 340.00p 340.00p 159
15/10/2024 342.00p 360.00p 336.45p 340.00p 120
14/10/2024 342.00p 356.40p 340.00p 340.00p 2,098
11/10/2024 328.00p 361.40p 328.00p 342.00p 146
10/10/2024 364.00p 364.00p 330.00p 343.00p 10,751
09/10/2024 330.00p 338.00p 314.60p 338.00p 2,378
08/10/2024 340.00p 338.00p 338.00p 338.00p 0
07/10/2024 340.00p 364.00p 338.00p 338.00p 2,502