Dillistone Group Plc (AIM:DSG)
London
· Delayed Price · Currency is GBP · Price in GBX 13.50
+0.75 (5.88%)
Mar 6, 2026, 4:16 PM GMT
Dillistone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.89 | 12.89 | 12.50 | 12.50 | - | -1.96% | 53,758 |
| Mar 5, 2026 | 12.75 | 13.50 | 12.65 | 12.75 | 12.75 | 5.37% | 101,757 |
| Mar 4, 2026 | 12.00 | 13.00 | 12.00 | 12.10 | 12.10 | 0.83% | 339,254 |
| Mar 3, 2026 | 12.75 | 12.65 | 11.11 | 12.00 | 12.00 | -5.88% | 281,368 |
| Mar 2, 2026 | 14.50 | 14.00 | 12.50 | 12.75 | 12.75 | -12.07% | 436,150 |
| Feb 27, 2026 | 15.00 | 15.40 | 14.06 | 14.50 | 14.50 | -3.33% | 220,175 |
| Feb 26, 2026 | 14.00 | 15.50 | 14.30 | 15.00 | 15.00 | 7.14% | 645,000 |
| Feb 25, 2026 | 13.00 | 14.74 | 12.95 | 14.00 | 14.00 | 14.29% | 1,003,407 |
| Feb 24, 2026 | 12.25 | 13.00 | 12.25 | 12.25 | 12.25 | - | 528,399 |
| Feb 23, 2026 | 12.25 | 13.00 | 11.50 | 12.25 | 12.25 | - | 211,820 |
| Feb 20, 2026 | 12.25 | 12.60 | 11.50 | 12.25 | 12.25 | - | 53,767 |
| Feb 19, 2026 | 11.00 | 12.73 | 11.38 | 12.25 | 12.25 | 11.36% | 940,317 |
| Feb 18, 2026 | 10.50 | 11.50 | 10.85 | 11.00 | 11.00 | 7.32% | 373,026 |
| Feb 17, 2026 | 10.25 | 10.50 | 9.45 | 10.25 | 10.25 | - | 530,221 |
| Feb 16, 2026 | 10.25 | 10.40 | 10.40 | 10.25 | 10.25 | - | 2,500 |
| Feb 13, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Feb 12, 2026 | 10.75 | 11.40 | 10.05 | 10.25 | 10.25 | -4.65% | 117,002 |
| Feb 11, 2026 | 10.75 | 11.40 | 10.26 | 10.75 | 10.75 | - | 55,737 |
| Feb 10, 2026 | 10.89 | 11.49 | 10.30 | 10.75 | 10.75 | 4.88% | 174,237 |
| Feb 9, 2026 | 10.00 | 10.50 | 9.10 | 10.25 | 10.25 | - | 800,450 |
| Feb 6, 2026 | 11.25 | 11.40 | 9.65 | 10.25 | 10.25 | -8.89% | 192,850 |
| Feb 5, 2026 | 8.50 | 15.00 | 8.89 | 11.25 | 11.25 | 32.35% | 946,439 |
| Feb 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jan 30, 2026 | 8.00 | 8.80 | 8.80 | 8.50 | 8.50 | -5.56% | 11 |
| Jan 29, 2026 | 8.50 | 9.00 | 9.00 | 9.00 | 9.00 | 5.88% | 10,000 |
| Jan 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jan 27, 2026 | 8.50 | 8.02 | 8.02 | 8.50 | 8.50 | - | 5 |
| Jan 26, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 11,605 |
| Jan 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jan 22, 2026 | 8.00 | 8.00 | 8.00 | 8.50 | 8.50 | - | 1,300 |
| Jan 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jan 20, 2026 | 8.50 | 8.00 | 8.00 | 8.50 | 8.50 | - | 50 |
| Jan 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jan 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jan 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jan 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jan 13, 2026 | 8.50 | 8.80 | 8.80 | 8.50 | 8.50 | - | 100 |
| Jan 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jan 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jan 8, 2026 | 8.50 | 8.00 | 8.00 | 8.50 | 8.50 | - | 1,391 |
| Jan 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jan 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jan 5, 2026 | 8.50 | 8.80 | 8.02 | 8.50 | 8.50 | - | 95 |
| Jan 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 19, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 18, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 16, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 15, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 10, 2025 | 8.50 | 8.00 | 8.00 | 8.50 | 8.50 | - | 3,064 |
| Dec 9, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 8, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 5, 2025 | 8.50 | 8.00 | 8.00 | 8.50 | 8.50 | - | 1,053 |
| Dec 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Dec 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Nov 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Nov 27, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Nov 26, 2025 | 9.00 | 8.20 | 8.20 | 8.50 | 8.50 | -5.56% | 9,635 |
| Nov 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Nov 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Nov 21, 2025 | 9.10 | 9.10 | 9.10 | 9.00 | 9.00 | - | 3,000 |
| Nov 20, 2025 | 9.50 | 9.25 | 9.00 | 9.00 | 9.00 | -5.26% | 5,000 |
| Nov 19, 2025 | 9.50 | 9.25 | 9.00 | 9.50 | 9.50 | - | 6,000 |
| Nov 18, 2025 | 9.50 | 9.25 | 9.00 | 9.50 | 9.50 | - | 6,000 |
| Nov 17, 2025 | 9.50 | 9.97 | 9.00 | 9.50 | 9.50 | - | 16,050 |
| Nov 14, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 13, 2025 | 9.50 | 9.00 | 9.00 | 9.50 | 9.50 | - | 15,000 |
| Nov 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 5, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 3, 2025 | 10.00 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 31, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 30, 2025 | 9.50 | 9.26 | 9.26 | 9.50 | 9.50 | - | 5,145 |
| Oct 29, 2025 | 9.50 | 9.25 | 9.25 | 9.50 | 9.50 | - | 5,678 |
| Oct 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 20, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 16, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Oct 15, 2025 | 9.50 | 9.25 | 9.25 | 9.50 | 9.50 | - | 52 |