1. Share Prices

  2. Dalata Hotel Group PLC (DAL)

545.00p+0.00 (+0.00%)12 Sep 2025, 14:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dalata Hotel Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025550.00p560.00p540.00p545.00p5,034
Sep 11, 2025545.00p550.00p545.00p545.00p525
Sep 10, 2025555.00p560.00p555.00p537.50p2,338,573
Sep 9, 2025555.00p555.00p545.00p545.00p21
Sep 8, 2025545.00p550.30p545.00p545.00p152
Sep 5, 2025560.00p560.00p560.00p545.00p1
Sep 4, 2025555.00p565.00p555.00p537.50p1,071,364
Sep 3, 2025555.00p565.00p545.10p540.00p2,151
Sep 2, 2025550.00p560.00p545.00p537.50p11,703
Sep 1, 2025547.21p565.00p545.00p547.50p6,898
Aug 29, 2025545.75p575.00p545.75p545.00p2,349
Aug 28, 2025550.00p575.00p530.00p550.00p16,109
Aug 27, 2025525.00p575.00p525.00p552.50p928
Aug 26, 2025551.07p575.00p530.00p552.50p537
Aug 22, 2025552.84p552.84p552.84p552.50p2,351,473
Aug 21, 2025552.19p575.00p552.19p552.50p56
Aug 20, 2025549.35p575.00p530.00p552.50p105
Aug 19, 2025551.38p575.00p530.00p552.50p391
Aug 18, 2025550.00p575.00p550.00p552.50p644,803
Aug 15, 2025575.00p575.00p575.00p552.50p1
Aug 14, 2025536.62p536.62p530.00p552.50p107
Aug 12, 2025575.00p575.00p575.00p552.50p6
Aug 11, 2025551.57p575.00p551.57p552.50p40
Aug 8, 2025552.63p575.00p552.63p552.50p57,368
Aug 7, 2025575.00p575.00p575.00p555.00p322,000
Aug 6, 2025555.00p555.00p555.00p552.50p23,250
Aug 5, 2025550.00p550.00p550.00p542.50p454
Aug 4, 2025531.38p541.68p531.38p542.50p2,466
Aug 1, 2025550.00p555.00p531.25p542.50p4,947
Jul 31, 2025530.00p555.00p530.00p542.50p2,066
Jul 30, 2025545.04p545.04p545.04p542.50p4,550
Jul 29, 2025555.00p555.00p550.75p542.50p1,294
Jul 28, 2025537.50p537.50p535.00p547.50p5,069
Jul 25, 2025560.00p560.00p560.00p547.50p4,008,000
Jul 24, 2025554.61p554.61p554.61p542.50p100
Jul 23, 2025550.00p555.00p532.00p542.50p1,715,970
Jul 22, 2025550.00p551.99p530.00p545.00p28,772
Jul 21, 2025550.00p560.00p531.50p545.00p307,674
Jul 18, 2025550.00p550.00p530.00p545.00p105,027
Jul 17, 2025550.00p550.00p530.00p545.00p12,000
Jul 16, 2025550.00p560.00p530.00p545.00p533,645
Jul 15, 2025560.00p560.00p530.00p552.50p460,833
Jul 14, 2025575.00p575.00p525.00p550.00p9,744
Jul 11, 2025570.00p575.00p570.00p552.50p4,092
Jul 10, 2025505.00p570.00p505.00p537.50p258
Jul 8, 2025557.79p557.79p557.79p537.50p417
Jul 7, 2025557.88p557.91p557.88p537.50p343
Jul 2, 2025557.00p557.00p557.00p537.50p2,420
Jul 1, 2025552.54p552.54p552.54p537.50p1,169,007
Jun 30, 2025550.00p570.00p505.00p537.50p1,658
12345
Showing 1 to 50 of 212

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.