Dalata Hotel Group
(DAL)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
364.00p
|
364.00p
|
340.00p
|
353.00p
|
78
|
|
03/10/2024
|
364.00p
|
342.50p
|
336.00p
|
338.00p
|
2,400
|
|
02/10/2024
|
364.00p
|
364.00p
|
338.00p
|
338.00p
|
150
|
|
01/10/2024
|
340.00p
|
364.00p
|
338.00p
|
338.00p
|
3,002
|
|
30/09/2024
|
322.00p
|
353.00p
|
310.00p
|
353.00p
|
135
|
|
27/09/2024
|
366.00p
|
366.00p
|
312.00p
|
338.00p
|
5,813
|
|
26/09/2024
|
312.00p
|
338.00p
|
312.00p
|
338.00p
|
159
|
|
25/09/2024
|
344.00p
|
366.00p
|
338.00p
|
338.00p
|
1
|
|
24/09/2024
|
344.00p
|
346.09p
|
312.00p
|
338.00p
|
573
|
|
23/09/2024
|
344.00p
|
344.54p
|
338.00p
|
338.00p
|
4,369
|
|
20/09/2024
|
344.00p
|
355.00p
|
345.00p
|
355.00p
|
22,535
|
|
19/09/2024
|
344.00p
|
355.00p
|
355.00p
|
355.00p
|
0
|
|
18/09/2024
|
344.00p
|
355.00p
|
344.00p
|
355.00p
|
359
|
|
17/09/2024
|
344.00p
|
355.00p
|
344.00p
|
355.00p
|
323
|
|
16/09/2024
|
338.00p
|
339.99p
|
338.00p
|
338.00p
|
854
|
|
13/09/2024
|
338.00p
|
352.00p
|
338.00p
|
352.00p
|
0
|
|
12/09/2024
|
338.00p
|
352.00p
|
338.00p
|
338.00p
|
7,621
|
|
11/09/2024
|
330.00p
|
338.00p
|
338.00p
|
338.00p
|
0
|
|
10/09/2024
|
330.00p
|
338.00p
|
331.00p
|
338.00p
|
12,928
|
|
09/09/2024
|
330.00p
|
350.00p
|
312.70p
|
338.00p
|
4,445
|
|
06/09/2024
|
330.00p
|
338.00p
|
325.61p
|
338.00p
|
5,478
|
|
05/09/2024
|
360.00p
|
363.00p
|
348.26p
|
363.00p
|
624
|
|
04/09/2024
|
360.00p
|
392.00p
|
350.00p
|
363.00p
|
1,609
|
|
03/09/2024
|
370.00p
|
377.00p
|
367.34p
|
377.00p
|
222
|
|
02/09/2024
|
370.00p
|
377.00p
|
365.34p
|
377.00p
|
2,000
|
|
30/08/2024
|
370.00p
|
377.00p
|
363.00p
|
377.00p
|
49,908
|
|
29/08/2024
|
370.00p
|
377.00p
|
377.00p
|
377.00p
|
0
|
|
28/08/2024
|
370.00p
|
377.00p
|
364.90p
|
377.00p
|
158
|
|
27/08/2024
|
370.00p
|
377.00p
|
377.00p
|
377.00p
|
0
|
|
26/08/2024
|
370.00p
|
360.00p
|
349.00p
|
360.00p
|
0
|
|
23/08/2024
|
370.00p
|
360.00p
|
349.00p
|
360.00p
|
0
|
|
22/08/2024
|
370.00p
|
360.00p
|
349.00p
|
360.00p
|
0
|
|
21/08/2024
|
370.00p
|
349.00p
|
349.00p
|
349.00p
|
0
|
|
20/08/2024
|
370.00p
|
349.00p
|
349.00p
|
349.00p
|
0
|
|
19/08/2024
|
370.00p
|
370.00p
|
349.00p
|
349.00p
|
1
|
|
16/08/2024
|
355.00p
|
360.00p
|
349.00p
|
360.00p
|
0
|
|
15/08/2024
|
355.00p
|
358.26p
|
349.00p
|
349.00p
|
1,050
|
|
14/08/2024
|
355.00p
|
349.00p
|
349.00p
|
349.00p
|
0
|
|
13/08/2024
|
355.00p
|
352.50p
|
349.00p
|
349.00p
|
18,170
|
|
12/08/2024
|
355.00p
|
355.00p
|
349.00p
|
349.00p
|
14,707
|
|
09/08/2024
|
355.00p
|
368.00p
|
349.00p
|
349.00p
|
5
|
|
08/08/2024
|
355.00p
|
344.00p
|
328.00p
|
344.00p
|
1
|
|
07/08/2024
|
355.00p
|
349.00p
|
347.09p
|
349.00p
|
26
|
|
06/08/2024
|
346.00p
|
355.00p
|
344.05p
|
355.00p
|
111
|
|
05/08/2024
|
346.00p
|
368.00p
|
338.25p
|
349.00p
|
1,657
|
|
02/08/2024
|
346.00p
|
368.00p
|
346.00p
|
358.00p
|
1,906
|
|
01/08/2024
|
350.00p
|
370.00p
|
348.12p
|
358.00p
|
3
|
|
31/07/2024
|
350.00p
|
351.33p
|
330.00p
|
350.00p
|
15,553
|
|
30/07/2024
|
350.00p
|
349.00p
|
347.30p
|
349.00p
|
100
|
|
29/07/2024
|
350.00p
|
370.00p
|
350.00p
|
350.00p
|
802
|
|
26/07/2024
|
356.00p
|
356.00p
|
356.00p
|
350.00p
|
500
|
|
25/07/2024
|
340.00p
|
350.00p
|
330.40p
|
350.00p
|
163
|
|
24/07/2024
|
340.00p
|
350.00p
|
344.00p
|
344.00p
|
0
|
|
23/07/2024
|
340.00p
|
350.00p
|
342.73p
|
350.00p
|
900
|
|
22/07/2024
|
340.00p
|
350.00p
|
330.78p
|
350.00p
|
9,152
|
|
19/07/2024
|
350.00p
|
350.00p
|
350.00p
|
350.00p
|
0
|
|
18/07/2024
|
350.00p
|
356.00p
|
350.00p
|
350.00p
|
24,701
|