DP Poland Plc (AIM:DPP)
London
· Delayed Price · Currency is GBP · Price in GBX 8.15
-0.10 (-1.21%)
Apr 28, 2026, 4:36 PM GMT
DP Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.25 | 8.30 | 8.00 | 8.15 | 8.15 | -1.21% | 295,683 |
| Apr 27, 2026 | 8.10 | 8.50 | 8.00 | 8.25 | 8.25 | 1.85% | 5,528,645 |
| Apr 24, 2026 | 8.10 | 8.50 | 7.70 | 8.10 | 8.10 | - | 1,023,388 |
| Apr 23, 2026 | 7.35 | 8.50 | 7.50 | 8.10 | 8.10 | 10.20% | 1,174,061 |
| Apr 22, 2026 | 7.25 | 7.70 | 7.00 | 7.35 | 7.35 | 1.38% | 240,592 |
| Apr 21, 2026 | 7.15 | 7.50 | 7.00 | 7.25 | 7.25 | 1.40% | 262,938 |
| Apr 20, 2026 | 6.90 | 7.30 | 6.60 | 7.15 | 7.15 | 3.62% | 973,021 |
| Apr 17, 2026 | 6.90 | 7.20 | 6.60 | 6.90 | 6.90 | - | 285,337 |
| Apr 16, 2026 | 6.77 | 7.00 | 7.00 | 6.90 | 6.90 | - | 404,026 |
| Apr 15, 2026 | 7.05 | 7.30 | 6.60 | 6.90 | 6.90 | -3.50% | 620,787 |
| Apr 14, 2026 | 7.05 | 7.30 | 6.93 | 7.15 | 7.15 | 2.14% | 1,279,896 |
| Apr 13, 2026 | 6.85 | 7.20 | 6.70 | 7.00 | 7.00 | 2.19% | 214,141 |
| Apr 10, 2026 | 6.70 | 7.00 | 6.50 | 6.85 | 6.85 | 2.24% | 511,865 |
| Apr 9, 2026 | 6.75 | 6.90 | 6.50 | 6.70 | 6.70 | -0.74% | 289,342 |
| Apr 8, 2026 | 6.15 | 7.00 | 5.80 | 6.75 | 6.75 | 9.76% | 1,461,752 |
| Apr 7, 2026 | 6.25 | 6.50 | 5.80 | 6.15 | 6.15 | -1.60% | 2,209,603 |
| Apr 2, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 54,047 |
| Apr 1, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 316,825 |
| Mar 31, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 38,155 |
| Mar 30, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 708,349 |
| Mar 27, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 106,625 |
| Mar 26, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 941,255 |
| Mar 25, 2026 | 6.38 | 6.60 | 6.00 | 6.25 | 6.25 | -1.96% | 173,781 |
| Mar 24, 2026 | 6.00 | 6.75 | 6.00 | 6.38 | 6.38 | - | 97,055 |
| Mar 23, 2026 | 6.38 | 6.60 | 6.01 | 6.38 | 6.38 | -0.39% | 666,154 |
| Mar 20, 2026 | 6.25 | 6.75 | 6.00 | 6.40 | 6.40 | 0.79% | 560,151 |
| Mar 19, 2026 | 6.75 | 7.00 | 6.03 | 6.35 | 6.35 | -5.93% | 1,090,635 |
| Mar 18, 2026 | 6.75 | 6.80 | 6.78 | 6.75 | 6.75 | - | 28,211 |
| Mar 17, 2026 | 6.88 | 7.00 | 6.75 | 6.75 | 6.75 | -1.82% | 632,894 |
| Mar 16, 2026 | 6.88 | 6.85 | 6.81 | 6.88 | 6.88 | - | 50,175 |
| Mar 13, 2026 | 6.88 | 7.00 | 6.81 | 6.88 | 6.88 | - | 87,987 |
| Mar 12, 2026 | 6.88 | 7.00 | 6.75 | 6.88 | 6.88 | - | 87,199 |
| Mar 11, 2026 | 6.88 | 7.00 | 6.75 | 6.88 | 6.88 | - | 142,287 |
| Mar 10, 2026 | 6.88 | 7.00 | 6.80 | 6.88 | 6.88 | - | 254,143 |
| Mar 9, 2026 | 7.13 | 7.50 | 6.75 | 6.88 | 6.88 | -3.85% | 408,791 |
| Mar 6, 2026 | 7.15 | 7.14 | 6.90 | 7.15 | 7.15 | - | 122,694 |
| Mar 5, 2026 | 7.15 | 7.30 | 6.80 | 7.15 | 7.15 | - | 99,415 |
| Mar 4, 2026 | 7.15 | 7.50 | 6.86 | 7.15 | 7.15 | 2.14% | 125,824 |
| 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 | 7.63 | 7.75 | 7.50 | 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 | 7.75 | 8.00 | 7.50 | 7.63 | 7.63 | -1.61% | 999,962 |
| 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 | 7.75 | 7.90 | 7.72 | 7.75 | 7.75 | -3.13% | 72,635 |
| Feb 9, 2026 | 7.75 | 8.00 | 7.50 | 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 | 7.63 | 7.75 | 7.50 | 7.75 | 7.75 | 1.64% | 87,990 |
| 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 | - | 309,602 |
| Jan 19, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 339,350 |
| Jan 16, 2026 | 7.75 | 7.95 | 7.60 | 7.75 | 7.75 | - | 485,653 |
| Jan 15, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 156,236 |
| Jan 14, 2026 | 7.50 | 8.00 | 7.25 | 7.75 | 7.75 | 6.90% | 1,084,001 |
| 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 | 7.25 | 7.45 | 7.00 | 7.25 | 7.25 | - | 87,830 |
| Dec 24, 2025 | 7.25 | 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 | 7.75 | 8.00 | 7.25 | 7.50 | 7.50 | -2.60% | 179,713 |
| Dec 3, 2025 | 7.75 | 7.82 | 7.50 | 7.70 | 7.70 | -0.65% | 359,050 |