Dillistone Group
(DSG)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
24/06/2025
|
9.00p
|
10.00p
|
8.00p
|
9.00p
|
150
|
|
23/06/2025
|
9.00p
|
9.19p
|
9.00p
|
9.00p
|
10
|
|
20/06/2025
|
9.00p
|
9.00p
|
8.67p
|
9.00p
|
0
|
|
19/06/2025
|
9.00p
|
9.00p
|
8.67p
|
9.00p
|
0
|
|
18/06/2025
|
9.00p
|
9.00p
|
8.67p
|
9.00p
|
0
|
|
17/06/2025
|
9.00p
|
9.00p
|
8.22p
|
9.00p
|
11,353
|
|
16/06/2025
|
9.00p
|
9.00p
|
8.67p
|
9.00p
|
0
|
|
13/06/2025
|
9.00p
|
9.00p
|
8.67p
|
9.00p
|
0
|
|
12/06/2025
|
9.00p
|
9.00p
|
8.67p
|
9.00p
|
0
|
|
11/06/2025
|
9.00p
|
9.00p
|
8.67p
|
9.00p
|
0
|
|
10/06/2025
|
9.00p
|
9.00p
|
8.67p
|
9.00p
|
0
|
|
09/06/2025
|
9.00p
|
9.19p
|
8.22p
|
9.00p
|
1,696
|
|
06/06/2025
|
9.00p
|
9.00p
|
8.67p
|
9.00p
|
0
|
|
05/06/2025
|
9.00p
|
9.00p
|
8.67p
|
9.00p
|
0
|
|
04/06/2025
|
9.00p
|
9.20p
|
9.00p
|
9.00p
|
20,800
|
|
03/06/2025
|
8.75p
|
8.75p
|
8.22p
|
8.75p
|
280
|
|
02/06/2025
|
8.75p
|
8.75p
|
8.38p
|
8.75p
|
0
|
|
30/05/2025
|
8.75p
|
8.75p
|
8.00p
|
8.75p
|
10
|
|
29/05/2025
|
8.75p
|
8.75p
|
8.38p
|
8.75p
|
0
|
|
28/05/2025
|
8.75p
|
8.75p
|
8.38p
|
8.75p
|
0
|
|
27/05/2025
|
8.75p
|
8.75p
|
8.38p
|
8.75p
|
0
|
|
26/05/2025
|
8.75p
|
8.75p
|
8.38p
|
8.75p
|
0
|
|
23/05/2025
|
8.75p
|
8.75p
|
8.38p
|
8.75p
|
0
|
|
22/05/2025
|
9.00p
|
8.75p
|
8.38p
|
8.75p
|
0
|
|
21/05/2025
|
8.75p
|
8.75p
|
8.38p
|
8.75p
|
0
|
|
20/05/2025
|
8.75p
|
8.75p
|
8.38p
|
8.75p
|
0
|
|
19/05/2025
|
8.75p
|
8.75p
|
8.53p
|
8.75p
|
5,760
|
|
16/05/2025
|
8.75p
|
9.20p
|
8.75p
|
8.75p
|
115,174
|
|
15/05/2025
|
8.75p
|
9.50p
|
8.75p
|
8.75p
|
4,168
|
|
14/05/2025
|
8.75p
|
8.75p
|
8.38p
|
8.75p
|
0
|
|
13/05/2025
|
8.50p
|
8.99p
|
8.00p
|
8.75p
|
8,991
|
|
12/05/2025
|
8.50p
|
8.97p
|
8.15p
|
8.50p
|
7,239
|
|
09/05/2025
|
8.50p
|
8.50p
|
8.33p
|
8.50p
|
0
|
|
08/05/2025
|
8.50p
|
8.50p
|
8.00p
|
8.50p
|
28
|
|
07/05/2025
|
8.50p
|
9.00p
|
8.15p
|
8.50p
|
7,578
|
|
06/05/2025
|
8.50p
|
8.50p
|
8.33p
|
8.50p
|
0
|
|
05/05/2025
|
8.50p
|
8.97p
|
8.50p
|
8.50p
|
44,548
|
|
02/05/2025
|
8.50p
|
8.97p
|
8.50p
|
8.50p
|
44,548
|
|
01/05/2025
|
8.50p
|
8.50p
|
8.00p
|
8.50p
|
200
|
|
30/04/2025
|
8.50p
|
8.50p
|
8.33p
|
8.50p
|
0
|
|
29/04/2025
|
8.50p
|
8.50p
|
8.33p
|
8.50p
|
0
|
|
28/04/2025
|
8.50p
|
8.50p
|
8.33p
|
8.50p
|
0
|
|
25/04/2025
|
8.50p
|
8.50p
|
8.33p
|
8.50p
|
0
|
|
24/04/2025
|
8.50p
|
8.50p
|
8.15p
|
8.50p
|
3,380
|
|
23/04/2025
|
8.50p
|
8.97p
|
8.50p
|
8.50p
|
44,548
|
|
22/04/2025
|
8.50p
|
9.00p
|
8.02p
|
8.50p
|
2,986
|
|
21/04/2025
|
8.50p
|
8.50p
|
8.33p
|
8.50p
|
0
|
|
18/04/2025
|
8.50p
|
8.50p
|
8.33p
|
8.50p
|
0
|
|
17/04/2025
|
8.50p
|
8.50p
|
8.33p
|
8.50p
|
0
|
|
16/04/2025
|
8.50p
|
9.00p
|
8.50p
|
8.50p
|
99
|
|
15/04/2025
|
8.50p
|
8.50p
|
8.33p
|
8.50p
|
0
|
|
14/04/2025
|
8.50p
|
8.50p
|
8.33p
|
8.50p
|
0
|
|
11/04/2025
|
8.50p
|
8.97p
|
7.85p
|
8.50p
|
70,643
|
|
10/04/2025
|
9.00p
|
9.00p
|
8.05p
|
8.50p
|
17,637
|
|
09/04/2025
|
9.00p
|
9.00p
|
8.67p
|
9.00p
|
0
|
|
08/04/2025
|
9.00p
|
9.00p
|
8.80p
|
9.00p
|
25
|
|
07/04/2025
|
9.00p
|
9.50p
|
8.86p
|
9.00p
|
0
|
|
04/04/2025
|
9.50p
|
9.50p
|
9.00p
|
9.50p
|
300
|
|
03/04/2025
|
9.50p
|
10.20p
|
9.50p
|
9.50p
|
38,128
|
|
02/04/2025
|
9.75p
|
10.50p
|
9.75p
|
9.75p
|
34,973
|
|
01/04/2025
|
9.75p
|
9.75p
|
9.75p
|
9.75p
|
0
|
|
31/03/2025
|
9.75p
|
10.00p
|
9.75p
|
9.75p
|
34,960
|
|
28/03/2025
|
9.75p
|
9.75p
|
9.22p
|
9.75p
|
1,886
|
|
27/03/2025
|
9.75p
|
9.75p
|
9.00p
|
9.75p
|
27,742
|
|
26/03/2025
|
9.75p
|
9.75p
|
9.39p
|
9.75p
|
917
|
|
25/03/2025
|
9.75p
|
9.75p
|
9.75p
|
9.75p
|
0
|
|
24/03/2025
|
9.75p
|
9.75p
|
9.39p
|
9.75p
|
1,898
|
|
21/03/2025
|
9.75p
|
9.75p
|
9.75p
|
9.75p
|
0
|
|
20/03/2025
|
9.25p
|
9.75p
|
9.25p
|
9.75p
|
17,500
|
|
19/03/2025
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
28,300
|
|
18/03/2025
|
9.25p
|
9.50p
|
9.25p
|
9.25p
|
6,800
|
|
17/03/2025
|
9.25p
|
9.50p
|
9.25p
|
9.25p
|
6,273
|
|
14/03/2025
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
16,852
|
|
13/03/2025
|
9.25p
|
9.25p
|
9.00p
|
9.25p
|
21,538
|
|
12/03/2025
|
8.50p
|
9.48p
|
7.85p
|
9.25p
|
21,732
|
|
11/03/2025
|
8.50p
|
8.50p
|
8.33p
|
8.50p
|
0
|
|
10/03/2025
|
8.50p
|
8.50p
|
8.33p
|
8.50p
|
0
|
|
07/03/2025
|
8.50p
|
8.74p
|
7.85p
|
8.50p
|
3,593
|
|
06/03/2025
|
8.50p
|
8.50p
|
8.33p
|
8.50p
|
0
|
|
05/03/2025
|
8.50p
|
8.80p
|
8.00p
|
8.50p
|
68,820
|
|
04/03/2025
|
8.50p
|
8.50p
|
8.33p
|
8.50p
|
0
|
|
03/03/2025
|
8.25p
|
8.90p
|
8.25p
|
8.50p
|
22,589
|
|
28/02/2025
|
8.25p
|
8.25p
|
8.25p
|
8.25p
|
0
|
|
27/02/2025
|
8.25p
|
8.25p
|
8.25p
|
8.25p
|
0
|
|
26/02/2025
|
8.25p
|
8.25p
|
8.25p
|
8.25p
|
0
|
|
25/02/2025
|
8.00p
|
8.40p
|
8.00p
|
8.25p
|
23,714
|
|
24/02/2025
|
7.75p
|
8.50p
|
7.18p
|
8.00p
|
56,783
|
|
21/02/2025
|
7.75p
|
7.75p
|
7.18p
|
7.75p
|
4,878
|
|
20/02/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
19/02/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
18/02/2025
|
7.75p
|
8.50p
|
7.75p
|
7.75p
|
25,352
|
|
17/02/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
14/02/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
13/02/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
12/02/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
11/02/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
10/02/2025
|
8.00p
|
8.11p
|
7.00p
|
7.75p
|
46,363
|
|
07/02/2025
|
7.50p
|
8.50p
|
7.00p
|
8.00p
|
23,560
|
|
06/02/2025
|
7.50p
|
7.50p
|
7.20p
|
7.50p
|
16,185
|
|
05/02/2025
|
6.88p
|
8.00p
|
6.50p
|
7.20p
|
95,780
|
|
04/02/2025
|
6.88p
|
6.88p
|
6.88p
|
6.88p
|
0
|
|
03/02/2025
|
6.88p
|
6.88p
|
6.88p
|
6.88p
|
0
|
|
31/01/2025
|
7.13p
|
7.25p
|
6.50p
|
6.88p
|
2,773
|
|
30/01/2025
|
7.13p
|
7.13p
|
7.13p
|
7.13p
|
0
|
|
29/01/2025
|
7.13p
|
7.20p
|
7.13p
|
7.13p
|
127,890
|
|
28/01/2025
|
7.13p
|
7.13p
|
7.03p
|
7.13p
|
30,016
|
|
27/01/2025
|
7.13p
|
7.13p
|
7.08p
|
7.13p
|
0
|
|
24/01/2025
|
7.13p
|
7.13p
|
7.08p
|
7.13p
|
0
|
|
23/01/2025
|
7.13p
|
7.13p
|
7.08p
|
7.13p
|
0
|
|
22/01/2025
|
7.25p
|
7.25p
|
7.08p
|
7.13p
|
0
|
|
21/01/2025
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
20/01/2025
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
17/01/2025
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
16/01/2025
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
15/01/2025
|
7.25p
|
7.25p
|
7.05p
|
7.25p
|
12,073
|
|
14/01/2025
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
13/01/2025
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
10/01/2025
|
7.25p
|
7.47p
|
7.05p
|
7.25p
|
11,251
|
|
09/01/2025
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
08/01/2025
|
7.25p
|
7.25p
|
7.05p
|
7.25p
|
3,140
|
|
07/01/2025
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
06/01/2025
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
03/01/2025
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
02/01/2025
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
01/01/2025
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
31/12/2024
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
30/12/2024
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
27/12/2024
|
7.25p
|
7.25p
|
7.17p
|
7.25p
|
0
|
|
26/12/2024
|
7.25p
|
7.25p
|
7.05p
|
7.25p
|
1,608
|
|
25/12/2024
|
7.25p
|
7.25p
|
7.05p
|
7.25p
|
1,608
|