Dalata Hotel Group
(DAL)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
25/04/2025
|
426.00p
|
447.60p
|
441.00p
|
441.00p
|
1,408
|
|
24/04/2025
|
426.00p
|
450.00p
|
425.00p
|
425.00p
|
1
|
|
23/04/2025
|
426.00p
|
440.00p
|
425.00p
|
425.00p
|
0
|
|
22/04/2025
|
426.00p
|
450.00p
|
440.00p
|
440.00p
|
10
|
|
21/04/2025
|
426.00p
|
450.00p
|
435.00p
|
435.00p
|
2,235
|
|
18/04/2025
|
426.00p
|
450.00p
|
435.00p
|
435.00p
|
2,235
|
|
17/04/2025
|
426.00p
|
450.00p
|
435.00p
|
435.00p
|
2,235
|
|
16/04/2025
|
426.00p
|
427.00p
|
426.00p
|
426.00p
|
0
|
|
15/04/2025
|
426.00p
|
450.00p
|
427.00p
|
427.00p
|
0
|
|
14/04/2025
|
426.00p
|
450.00p
|
400.00p
|
425.00p
|
2
|
|
11/04/2025
|
426.00p
|
448.00p
|
410.00p
|
410.00p
|
10,000
|
|
10/04/2025
|
420.00p
|
448.00p
|
434.00p
|
434.00p
|
0
|
|
09/04/2025
|
420.00p
|
438.00p
|
410.00p
|
410.00p
|
0
|
|
08/04/2025
|
420.00p
|
418.59p
|
410.00p
|
410.00p
|
70
|
|
07/04/2025
|
420.00p
|
450.00p
|
377.59p
|
393.00p
|
8,534
|
|
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
|