Dillistone Group Plc (AIM:DSG)
London
· Delayed Price · Currency is GBP · Price in GBX 12.70
-0.05 (-0.39%)
Apr 28, 2026, 1:35 PM GMT
Dillistone Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.75 | 13.00 | 12.70 | 12.75 | 12.75 | - | 28,882 |
| Apr 27, 2026 | 12.75 | 13.00 | 13.00 | 12.75 | 12.75 | - | 8,000 |
| Apr 24, 2026 | 13.56 | 13.56 | 12.50 | 12.75 | 12.75 | -7.27% | 118,228 |
| Apr 23, 2026 | 12.50 | 13.97 | 12.40 | 13.75 | 13.75 | 10.00% | 245,355 |
| Apr 22, 2026 | 12.50 | 12.32 | 12.32 | 12.50 | 12.50 | - | 5,275 |
| Apr 21, 2026 | 12.00 | 12.00 | 12.00 | 12.50 | 12.50 | - | 10,678 |
| Apr 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 14, 2026 | 12.50 | 12.13 | 12.12 | 12.50 | 12.50 | - | 54,673 |
| Apr 13, 2026 | 12.50 | 13.00 | 12.12 | 12.50 | 12.50 | - | 18,104 |
| Apr 10, 2026 | 12.50 | 13.00 | 13.00 | 12.50 | 12.50 | - | 443 |
| Apr 9, 2026 | 12.50 | 12.12 | 12.12 | 12.50 | 12.50 | - | 24,786 |
| Apr 8, 2026 | 12.50 | 13.00 | 12.74 | 12.50 | 12.50 | 2.04% | 70,405 |
| Apr 7, 2026 | 12.25 | 12.40 | 12.00 | 12.25 | 12.25 | - | 31,867 |
| Apr 2, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Apr 1, 2026 | 12.25 | 12.40 | 12.40 | 12.25 | 12.25 | - | 80 |
| Mar 31, 2026 | 12.40 | 12.40 | 12.40 | 12.25 | 12.25 | - | 200 |
| Mar 30, 2026 | 12.25 | 12.40 | 12.00 | 12.25 | 12.25 | - | 5,165 |
| Mar 27, 2026 | 12.25 | 12.40 | 12.40 | 12.25 | 12.25 | - | 40 |
| Mar 26, 2026 | 12.75 | 12.18 | 12.05 | 12.25 | 12.25 | -3.92% | 91,798 |
| Mar 25, 2026 | 12.50 | 12.90 | 12.05 | 12.75 | 12.75 | 4.08% | 167,351 |
| Mar 24, 2026 | 12.25 | 12.50 | 12.50 | 12.25 | 12.25 | - | 200 |
| Mar 23, 2026 | 12.25 | 12.50 | 12.05 | 12.25 | 12.25 | - | 20,160 |
| Mar 20, 2026 | 12.25 | 12.50 | 12.05 | 12.25 | 12.25 | - | 1,254 |
| Mar 19, 2026 | 12.25 | 12.50 | 12.05 | 12.25 | 12.25 | - | 8,080 |
| Mar 18, 2026 | 12.50 | 12.50 | 12.00 | 12.25 | 12.25 | -2.00% | 132,080 |
| Mar 17, 2026 | 12.75 | 13.00 | 12.08 | 12.50 | 12.50 | -1.96% | 22,173 |
| Mar 16, 2026 | 12.75 | 13.50 | 12.35 | 12.75 | 12.75 | -1.92% | 49,238 |
| Mar 13, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 64,563 |
| Mar 12, 2026 | 13.00 | 13.50 | 12.68 | 13.00 | 13.00 | - | 24,455 |
| Mar 11, 2026 | 13.00 | 13.50 | 13.50 | 13.00 | 13.00 | - | 3,298 |
| Mar 10, 2026 | 13.00 | 13.50 | 12.65 | 13.00 | 13.00 | - | 57,721 |
| Mar 9, 2026 | 12.75 | 13.50 | 12.25 | 13.00 | 13.00 | 1.96% | 275,835 |
| Mar 6, 2026 | 12.75 | 13.50 | 12.50 | 12.75 | 12.75 | - | 39,350 |
| Mar 5, 2026 | 12.75 | 13.50 | 12.65 | 12.75 | 12.75 | 5.37% | 101,757 |
| Mar 4, 2026 | 12.00 | 13.40 | 12.00 | 12.10 | 12.10 | 0.83% | 389,254 |
| 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 | 12.25 | 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 | 10.25 | 11.49 | 10.30 | 10.75 | 10.75 | 4.88% | 174,237 |
| Feb 9, 2026 | 10.25 | 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 | 8.50 | 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 | - | - |