DP Poland Plc (AIM:DPP)
London
· Delayed Price · Currency is GBP · Price in GBX 7.25
-0.25 (-3.33%)
Dec 5, 2025, 4:20 PM GMT+1
DP Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 47,923 |
| Oct 9, 2025 | 8.25 | 8.34 | 8.03 | 8.25 | 8.25 | - | 383,157 |
| Oct 8, 2025 | 8.00 | 8.50 | 8.03 | 8.25 | 8.25 | 1.23% | 45,133 |
| Oct 7, 2025 | 8.00 | 8.50 | 7.50 | 8.15 | 8.15 | 1.88% | 2,941,138 |
| Oct 6, 2025 | 8.25 | 8.50 | 7.50 | 8.00 | 8.00 | -3.03% | 221,004 |
| Oct 3, 2025 | 8.25 | 8.25 | 8.00 | 8.25 | 8.25 | - | 1,175,204 |
| Oct 2, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 55,787 |
| Oct 1, 2025 | 8.25 | 8.28 | 8.00 | 8.25 | 8.25 | - | 232,518 |
| Sep 30, 2025 | 8.25 | 8.34 | 8.00 | 8.25 | 8.25 | - | 454,931 |
| Sep 29, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 192,806 |
| Sep 26, 2025 | 8.25 | 8.40 | 8.06 | 8.25 | 8.25 | - | 66,692 |
| Sep 25, 2025 | 7.75 | 8.50 | 7.50 | 8.25 | 8.25 | 6.45% | 579,774 |
| Sep 24, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 1,605,431 |
| Sep 23, 2025 | 8.00 | 8.50 | 7.00 | 7.75 | 7.75 | -3.13% | 738,011 |
| Sep 22, 2025 | 8.00 | 8.20 | 7.60 | 8.00 | 8.00 | - | 312,573 |
| Sep 19, 2025 | 8.25 | 8.50 | 7.50 | 8.00 | 8.00 | -3.03% | 898,004 |
| Sep 18, 2025 | 8.75 | 9.00 | 8.00 | 8.25 | 8.25 | -5.71% | 858,944 |
| Sep 17, 2025 | 8.75 | 8.80 | 8.50 | 8.75 | 8.75 | - | 117,931 |
| Sep 16, 2025 | 9.00 | 9.10 | 8.50 | 8.75 | 8.75 | -2.78% | 486,866 |
| Sep 15, 2025 | 8.63 | 9.17 | 8.50 | 9.00 | 9.00 | 4.35% | 992,537 |
| Sep 12, 2025 | 8.63 | 8.75 | 8.50 | 8.63 | 8.63 | - | 730,551 |
| Sep 11, 2025 | 8.63 | 8.80 | 8.50 | 8.63 | 8.63 | - | 504,672 |
| Sep 10, 2025 | 8.75 | 9.20 | 8.50 | 8.63 | 8.63 | -1.43% | 915,073 |
| Sep 9, 2025 | 9.25 | 9.50 | 8.50 | 8.75 | 8.75 | -5.41% | 407,930 |
| Sep 8, 2025 | 9.25 | 9.43 | 9.00 | 9.25 | 9.25 | - | 216,663 |
| Sep 5, 2025 | 9.25 | 9.18 | 9.00 | 9.25 | 9.25 | - | 68,578 |
| Sep 4, 2025 | 9.25 | 9.21 | 9.00 | 9.25 | 9.25 | - | 376,067 |
| Sep 3, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 206,332 |
| Sep 2, 2025 | 9.25 | 9.70 | 9.00 | 9.25 | 9.25 | - | 61,759 |
| Sep 1, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 104,546 |
| Aug 29, 2025 | 9.50 | 10.00 | 9.00 | 9.25 | 9.25 | -2.63% | 1,116,421 |
| Aug 28, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 202,662 |
| Aug 27, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 78,575 |
| Aug 26, 2025 | 9.75 | 10.00 | 9.00 | 9.50 | 9.50 | -2.56% | 215,539 |
| Aug 22, 2025 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 35,619 |
| Aug 21, 2025 | 10.00 | 10.00 | 9.50 | 9.75 | 9.75 | -2.50% | 126,817 |
| Aug 20, 2025 | 10.00 | 9.78 | 9.50 | 10.00 | 10.00 | - | 92,195 |
| Aug 19, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 3,797 |
| Aug 18, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 2.04% | 519,814 |
| Aug 15, 2025 | 10.00 | 10.50 | 9.55 | 9.80 | 9.80 | -2.00% | 340,813 |
| Aug 14, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | -2.91% | 117,044 |
| Aug 13, 2025 | 10.00 | 10.50 | 9.45 | 10.30 | 10.30 | 3.00% | 231,807 |
| Aug 12, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 212,729 |
| Aug 11, 2025 | 10.00 | 10.45 | 9.83 | 10.00 | 10.00 | - | 113,407 |
| Aug 8, 2025 | 10.00 | 10.50 | 9.83 | 10.00 | 10.00 | - | 465,848 |
| Aug 7, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 619,165 |
| Aug 6, 2025 | 10.00 | 10.45 | 9.50 | 10.00 | 10.00 | - | 204,715 |
| Aug 5, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 131,721 |
| Aug 4, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | -4.76% | 791,209 |
| Aug 1, 2025 | 10.25 | 10.50 | 9.50 | 10.50 | 10.50 | 2.44% | 303,436 |
| Jul 31, 2025 | 10.25 | 10.25 | 10.16 | 10.25 | 10.25 | - | 128,985 |
| Jul 30, 2025 | 10.25 | 10.70 | 9.75 | 10.25 | 10.25 | 2.50% | 80,502 |
| Jul 29, 2025 | 10.25 | 10.50 | 10.00 | 10.00 | 10.00 | -2.44% | 353,429 |
| Jul 28, 2025 | 10.25 | 10.43 | 10.16 | 10.25 | 10.25 | - | 51,992 |
| Jul 25, 2025 | 10.25 | 10.45 | 10.00 | 10.25 | 10.25 | - | 81,342 |
| Jul 24, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 166,758 |
| Jul 23, 2025 | 10.25 | 10.40 | 10.00 | 10.25 | 10.25 | - | 441,376 |
| Jul 22, 2025 | 10.00 | 10.50 | 9.50 | 10.25 | 10.25 | 2.50% | 713,963 |
| Jul 21, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 201,696 |
| Jul 18, 2025 | 10.00 | 10.70 | 9.50 | 10.00 | 10.00 | - | 159,177 |