DP Poland Plc (AIM:DPP)
London
· Delayed Price · Currency is GBP · Price in GBX 7.15
+0.15 (2.13%)
Mar 4, 2026, 3:57 PM GMT
DP Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.15 | 7.50 | 6.86 | 7.19 | - | 2.71% | 93,129 |
| Mar 3, 2026 | 7.50 | 7.75 | 6.80 | 7.00 | 7.00 | -2.78% | 640,675 |
| Mar 2, 2026 | 7.50 | 7.75 | 7.20 | 7.20 | 7.20 | -4.00% | 169,896 |
| Feb 27, 2026 | 7.63 | 7.75 | 7.25 | 7.50 | 7.50 | - | 142,797 |
| Feb 26, 2026 | 7.63 | 7.75 | 7.50 | 7.50 | 7.50 | - | 321,022 |
| Feb 25, 2026 | 7.63 | 7.75 | 7.50 | 7.50 | 7.50 | -1.64% | 342,445 |
| Feb 24, 2026 | 7.63 | 7.75 | 7.50 | 7.63 | 7.63 | - | 32,432 |
| Feb 23, 2026 | 7.61 | 7.55 | 7.55 | 7.63 | 7.63 | - | 211,730 |
| Feb 20, 2026 | 7.63 | 7.75 | 7.50 | 7.63 | 7.63 | 0.33% | 478,179 |
| Feb 19, 2026 | 7.63 | 7.75 | 7.50 | 7.60 | 7.60 | -0.33% | 16,372 |
| Feb 18, 2026 | 7.69 | 8.00 | 7.50 | 7.63 | 7.63 | -1.61% | 999,963 |
| Feb 17, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 52,097 |
| Feb 16, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 74,549 |
| Feb 13, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 396,020 |
| Feb 12, 2026 | 7.75 | 7.85 | 7.50 | 7.75 | 7.75 | - | 183,515 |
| Feb 11, 2026 | 7.75 | 8.00 | 7.73 | 7.75 | 7.75 | - | 815,369 |
| Feb 10, 2026 | 7.90 | 7.90 | 7.72 | 7.75 | 7.75 | -3.13% | 72,635 |
| Feb 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | 59,343 |
| Feb 6, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 152,852 |
| Feb 5, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 172,708 |
| Feb 4, 2026 | 7.75 | 8.00 | 7.71 | 7.75 | 7.75 | - | 212,468 |
| Feb 3, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 258,912 |
| Feb 2, 2026 | 7.63 | 8.00 | 7.50 | 7.75 | 7.75 | 1.64% | 462,385 |
| Jan 30, 2026 | 7.63 | 7.75 | 7.50 | 7.63 | 7.63 | - | 379,226 |
| Jan 29, 2026 | 7.63 | 7.75 | 7.50 | 7.63 | 7.63 | -1.61% | 178,951 |
| Jan 28, 2026 | 7.52 | 7.75 | 7.75 | 7.75 | 7.75 | 1.64% | 87,992 |
| Jan 27, 2026 | 7.63 | 7.63 | 7.50 | 7.63 | 7.63 | - | 489,111 |
| Jan 26, 2026 | 7.63 | 8.00 | 7.50 | 7.63 | 7.63 | - | 543,955 |
| Jan 23, 2026 | 7.63 | 7.75 | 7.50 | 7.63 | 7.63 | - | 364,584 |
| Jan 22, 2026 | 7.75 | 7.78 | 7.50 | 7.63 | 7.63 | -1.61% | 524,960 |
| Jan 21, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 18,398 |
| Jan 20, 2026 | 7.75 | 7.88 | 7.53 | 7.75 | 7.75 | - | 117,365 |
| Jan 19, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 339,350 |
| Jan 16, 2026 | 7.71 | 7.95 | 7.60 | 7.75 | 7.75 | - | 485,653 |
| Jan 15, 2026 | 7.66 | 8.00 | 7.50 | 7.75 | 7.75 | - | 156,236 |
| Jan 14, 2026 | 7.49 | 8.00 | 7.25 | 7.75 | 7.75 | 6.90% | 1,084,002 |
| Jan 13, 2026 | 7.25 | 7.18 | 7.11 | 7.25 | 7.25 | - | 428,523 |
| Jan 12, 2026 | 7.25 | 7.23 | 7.00 | 7.25 | 7.25 | - | 284,542 |
| Jan 9, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 783,835 |
| Jan 8, 2026 | 7.25 | 7.23 | 7.05 | 7.25 | 7.25 | - | 72,809 |
| Jan 7, 2026 | 7.25 | 7.33 | 7.00 | 7.25 | 7.25 | -1.36% | 1,041,358 |
| Jan 6, 2026 | 7.25 | 7.50 | 7.00 | 7.35 | 7.35 | 1.38% | 247,713 |
| Jan 5, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 1,006,589 |
| Jan 2, 2026 | 7.25 | 7.45 | 7.08 | 7.25 | 7.25 | - | 152,167 |
| Dec 31, 2025 | 7.13 | 7.50 | 7.00 | 7.25 | 7.25 | 1.75% | 288,895 |
| Dec 30, 2025 | 7.25 | 7.25 | 7.00 | 7.13 | 7.13 | -1.72% | 44,183 |
| Dec 29, 2025 | 7.00 | 7.45 | 7.00 | 7.25 | 7.25 | - | 87,830 |
| Dec 24, 2025 | 7.50 | 7.50 | 7.16 | 7.25 | 7.25 | - | 377,983 |
| Dec 23, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 760,780 |
| Dec 22, 2025 | 7.25 | 7.50 | 7.10 | 7.25 | 7.25 | - | 126,671 |
| Dec 19, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 318,440 |
| Dec 18, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 63,936 |
| Dec 17, 2025 | 7.25 | 7.50 | 7.19 | 7.25 | 7.25 | - | 32 |
| Dec 16, 2025 | 7.25 | 7.50 | 7.18 | 7.25 | 7.25 | - | 14,680 |
| Dec 15, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 173,990 |
| Dec 12, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 15,495 |
| Dec 11, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 959,784 |
| Dec 10, 2025 | 7.63 | 7.69 | 7.00 | 7.25 | 7.25 | -4.92% | 286,963 |
| Dec 9, 2025 | 7.63 | 7.69 | 7.25 | 7.63 | 7.63 | - | 131,095 |
| Dec 8, 2025 | 7.63 | 8.00 | 7.25 | 7.63 | 7.63 | - | 106,528 |
| Dec 5, 2025 | 7.63 | 8.00 | 7.25 | 7.63 | 7.63 | 1.67% | 123,703 |
| Dec 4, 2025 | 7.50 | 7.75 | 7.50 | 7.50 | 7.50 | -2.60% | 179,714 |
| Dec 3, 2025 | 7.75 | 7.82 | 7.50 | 7.70 | 7.70 | -0.65% | 359,050 |
| Dec 2, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 227,906 |
| Dec 1, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 40,259 |
| Nov 28, 2025 | 7.75 | 7.93 | 7.50 | 7.75 | 7.75 | - | 223,518 |
| Nov 27, 2025 | 7.50 | 8.00 | 7.50 | 7.75 | 7.75 | 3.33% | 26,647 |
| Nov 26, 2025 | 7.75 | 8.00 | 7.50 | 7.50 | 7.50 | -3.23% | 507,306 |
| Nov 25, 2025 | 7.88 | 8.25 | 7.50 | 7.75 | 7.75 | -1.59% | 263,785 |
| Nov 24, 2025 | 7.88 | 8.25 | 7.50 | 7.88 | 7.88 | - | 1,783 |
| Nov 21, 2025 | 8.25 | 8.25 | 7.50 | 7.88 | 7.88 | - | 6,585 |
| Nov 20, 2025 | 7.88 | 8.25 | 7.50 | 7.88 | 7.88 | - | 513,972 |
| Nov 19, 2025 | 7.88 | 8.25 | 7.70 | 7.88 | 7.88 | - | 40,834 |
| Nov 18, 2025 | 8.13 | 8.25 | 7.50 | 7.88 | 7.88 | -3.08% | 200,615 |
| Nov 17, 2025 | 8.13 | 8.25 | 8.00 | 8.13 | 8.13 | - | 326,748 |
| Nov 14, 2025 | 8.13 | 8.25 | 8.00 | 8.13 | 8.13 | - | 250,487 |
| Nov 13, 2025 | 8.13 | 8.25 | 8.10 | 8.13 | 8.13 | -0.91% | 95,344 |
| Nov 12, 2025 | 8.13 | 8.25 | 8.00 | 8.20 | 8.20 | 0.92% | 133,909 |
| Nov 11, 2025 | 8.13 | 8.25 | 8.12 | 8.13 | 8.13 | - | 220,888 |
| Nov 10, 2025 | 8.13 | 8.25 | 8.00 | 8.13 | 8.13 | - | 60,178 |
| Nov 7, 2025 | 8.13 | 8.25 | 8.00 | 8.13 | 8.13 | - | 78,593 |
| Nov 6, 2025 | 8.13 | 8.25 | 8.00 | 8.13 | 8.13 | - | 56,427 |
| Nov 5, 2025 | 7.75 | 8.19 | 7.50 | 8.13 | 8.13 | 2.85% | 29,539,340 |
| Nov 4, 2025 | 7.75 | 8.00 | 7.50 | 7.90 | 7.90 | 1.94% | 8,393 |
| Nov 3, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 492,893 |
| Oct 31, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 86,136 |
| Oct 30, 2025 | 8.00 | 8.45 | 7.50 | 7.75 | 7.75 | -3.13% | 58,192 |
| Oct 29, 2025 | 8.00 | 8.50 | 7.60 | 8.00 | 8.00 | - | 152,831 |
| Oct 28, 2025 | 8.00 | 8.45 | 7.83 | 8.00 | 8.00 | - | 11,353 |
| Oct 27, 2025 | 8.00 | 8.40 | 7.78 | 8.00 | 8.00 | - | 320,636 |
| Oct 24, 2025 | 8.25 | 8.50 | 8.00 | 8.00 | 8.00 | -3.03% | 204,217 |
| Oct 23, 2025 | 8.25 | 8.25 | 8.00 | 8.25 | 8.25 | - | 29,481 |
| Oct 22, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 3.13% | 28,810 |
| Oct 21, 2025 | 8.25 | 8.50 | 8.00 | 8.00 | 8.00 | -3.03% | 225,306 |
| Oct 20, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 48,682 |
| Oct 17, 2025 | 7.75 | 8.50 | 7.50 | 8.25 | 8.25 | 6.45% | 1,455,925 |
| Oct 16, 2025 | 7.75 | 8.00 | 7.60 | 7.75 | 7.75 | - | 954,289 |
| Oct 15, 2025 | 7.75 | 8.00 | 7.53 | 7.75 | 7.75 | - | 74,477 |
| Oct 14, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 640,485 |
| Oct 13, 2025 | 8.25 | 8.50 | 7.50 | 7.75 | 7.75 | -6.06% | 91,189 |