Dalata Hotel Group
(DAL)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
06/06/2025
|
530.00p
|
550.00p
|
510.00p
|
530.00p
|
1,706
|
|
05/06/2025
|
525.00p
|
529.10p
|
485.66p
|
520.00p
|
4,810
|
|
04/06/2025
|
525.00p
|
525.00p
|
509.74p
|
515.00p
|
5,339
|
|
03/06/2025
|
510.00p
|
525.00p
|
466.00p
|
507.50p
|
9,450
|
|
02/06/2025
|
454.00p
|
469.00p
|
469.00p
|
469.00p
|
0
|
|
30/05/2025
|
454.00p
|
490.00p
|
422.00p
|
469.00p
|
4,184
|
|
29/05/2025
|
480.00p
|
455.00p
|
455.00p
|
455.00p
|
0
|
|
28/05/2025
|
480.00p
|
490.00p
|
455.00p
|
455.00p
|
826
|
|
27/05/2025
|
480.00p
|
486.50p
|
455.00p
|
455.00p
|
4,086
|
|
26/05/2025
|
472.00p
|
468.34p
|
455.00p
|
455.00p
|
525
|
|
23/05/2025
|
472.00p
|
468.34p
|
455.00p
|
455.00p
|
525
|
|
22/05/2025
|
472.00p
|
480.08p
|
455.00p
|
455.00p
|
1,912
|
|
21/05/2025
|
472.00p
|
461.00p
|
461.00p
|
461.00p
|
0
|
|
20/05/2025
|
472.00p
|
472.00p
|
461.00p
|
461.00p
|
1,655
|
|
19/05/2025
|
450.00p
|
474.00p
|
448.00p
|
448.00p
|
3,526
|
|
16/05/2025
|
464.00p
|
448.20p
|
435.00p
|
435.00p
|
250
|
|
15/05/2025
|
464.00p
|
460.00p
|
441.00p
|
441.00p
|
4
|
|
14/05/2025
|
464.00p
|
475.46p
|
450.00p
|
450.00p
|
12,929
|
|
13/05/2025
|
422.00p
|
462.00p
|
446.49p
|
450.00p
|
147
|
|
12/05/2025
|
422.00p
|
442.00p
|
420.00p
|
442.00p
|
12
|
|
09/05/2025
|
422.00p
|
439.00p
|
439.00p
|
439.00p
|
0
|
|
08/05/2025
|
422.00p
|
448.29p
|
439.00p
|
439.00p
|
2,608
|
|
07/05/2025
|
422.00p
|
456.00p
|
422.00p
|
446.00p
|
31,972
|
|
06/05/2025
|
446.00p
|
446.00p
|
433.00p
|
433.00p
|
124
|
|
05/05/2025
|
446.00p
|
456.00p
|
439.00p
|
439.00p
|
10
|
|
02/05/2025
|
446.00p
|
456.00p
|
439.00p
|
439.00p
|
10
|
|
01/05/2025
|
446.00p
|
458.00p
|
439.00p
|
439.00p
|
3
|
|
30/04/2025
|
446.00p
|
456.00p
|
428.31p
|
439.00p
|
61
|
|
29/04/2025
|
446.00p
|
443.00p
|
423.70p
|
443.00p
|
1,025
|
|
28/04/2025
|
446.00p
|
458.00p
|
439.00p
|
439.00p
|
34,955
|
|
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
|