Dalata Hotel Group (CDI) (DAL) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dalata Hotel Group (CDI)

Date Open High Low Close* Volume
07/11/2025 570.00p 542.50p 542.50p 542.50p 0
06/11/2025 570.00p 542.50p 542.50p 542.50p 0
05/11/2025 570.00p 570.00p 542.50p 542.50p 0
04/11/2025 570.00p 570.00p 542.50p 542.50p 47
03/11/2025 565.00p 570.00p 542.50p 542.50p 12
31/10/2025 565.00p 570.00p 542.50p 542.50p 124
30/10/2025 565.00p 570.00p 562.50p 562.50p 51
29/10/2025 565.00p 555.00p 542.50p 542.50p 0
28/10/2025 565.00p 570.00p 555.00p 555.00p 127
27/10/2025 565.00p 570.00p 547.50p 547.50p 3
24/10/2025 565.00p 565.00p 547.50p 547.50p 0
23/10/2025 565.00p 567.50p 560.00p 567.50p 9700
22/10/2025 560.00p 560.00p 555.60p 560.00p 750
21/10/2025 560.00p 565.00p 555.00p 560.00p 302
20/10/2025 560.00p 560.49p 555.00p 560.00p 143
17/10/2025 560.00p 565.00p 560.00p 560.00p 2
16/10/2025 560.00p 557.50p 555.00p 557.50p 4475
15/10/2025 560.00p 565.00p 555.00p 555.00p 2610
14/10/2025 565.00p 565.00p 557.50p 557.50p 326
13/10/2025 565.00p 565.00p 540.00p 540.00p 29
10/10/2025 565.00p 565.00p 547.50p 547.50p 34
09/10/2025 555.00p 565.00p 547.50p 547.50p 1295
08/10/2025 555.00p 565.00p 560.00p 560.00p 4
07/10/2025 555.00p 560.00p 555.10p 560.00p 2163
06/10/2025 555.00p 565.00p 550.00p 550.00p 406
03/10/2025 555.00p 559.24p 545.00p 545.00p 6201
02/10/2025 555.00p 565.00p 540.00p 540.00p 0
01/10/2025 555.00p 570.00p 555.00p 570.00p 518
30/09/2025 555.00p 560.85p 560.00p 560.00p 27
29/09/2025 555.00p 570.00p 547.50p 547.50p 4436
26/09/2025 555.00p 570.00p 540.00p 540.00p 300
25/09/2025 555.00p 565.00p 545.00p 545.00p 522
24/09/2025 555.00p 545.00p 545.00p 545.00p 0
23/09/2025 555.00p 575.00p 545.00p 545.00p 35
22/09/2025 555.00p 565.00p 545.00p 545.00p 6
19/09/2025 555.00p 555.10p 545.00p 545.00p 8388
18/09/2025 555.00p 560.00p 555.00p 555.00p 721
17/09/2025 555.00p 560.00p 545.00p 545.00p 12004
16/09/2025 550.00p 550.00p 545.00p 552.50p 4
15/09/2025 550.00p 565.00p 545.00p 545.00p 5
12/09/2025 550.00p 560.00p 540.00p 545.00p 5034
11/09/2025 555.00p 555.00p 537.50p 545.00p 525
10/09/2025 555.00p 560.00p 537.50p 537.50p 573
09/09/2025 555.00p 555.00p 545.00p 545.00p 21
08/09/2025 555.00p 550.30p 545.00p 545.00p 153
05/09/2025 555.00p 560.00p 545.00p 545.00p 2
04/09/2025 555.00p 565.00p 555.00p 537.50p 118
03/09/2025 555.00p 565.00p 555.00p 540.00p 2151
02/09/2025 550.00p 560.00p 545.00p 537.50p 11704
01/09/2025 550.00p 565.00p 545.00p 547.50p 2153
29/08/2025 550.00p 575.00p 545.75p 545.00p 2349
28/08/2025 550.00p 575.00p 530.00p 550.00p 16109
27/08/2025 550.00p 575.00p 525.00p 552.50p 928
26/08/2025 550.00p 575.00p 530.00p 552.50p 537
22/08/2025 550.00p 552.84p 552.50p 552.50p 185
21/08/2025 550.00p 575.00p 552.19p 552.50p 57
20/08/2025 550.00p 575.00p 530.00p 552.50p 106
19/08/2025 550.00p 575.00p 530.00p 552.50p 392
18/08/2025 550.00p 575.00p 550.00p 552.50p 804
15/08/2025 555.00p 575.00p 552.50p 552.50p 1
14/08/2025 555.00p 552.50p 530.00p 552.50p 107
13/08/2025 555.00p 552.50p 552.50p 552.50p 0
12/08/2025 555.00p 575.00p 552.50p 552.50p 6
11/08/2025 555.00p 575.00p 551.57p 552.50p 41
08/08/2025 555.00p 575.00p 552.50p 552.50p 162
07/08/2025 555.00p 575.00p 555.00p 555.00p 1
06/08/2025 555.00p 555.00p 552.50p 552.50p 22500
05/08/2025 550.00p 550.00p 542.50p 542.50p 454
04/08/2025 550.00p 542.50p 531.37p 542.50p 2466
01/08/2025 550.00p 555.00p 531.25p 542.50p 4947
31/07/2025 550.00p 555.00p 530.00p 542.50p 615
30/07/2025 550.00p 545.04p 542.50p 542.50p 550
29/07/2025 550.00p 555.00p 542.50p 542.50p 1294
28/07/2025 550.00p 547.50p 535.00p 547.50p 5069
25/07/2025 550.00p 560.00p 547.50p 547.50p 1
24/07/2025 550.00p 554.61p 542.50p 542.50p 100
23/07/2025 550.00p 555.00p 532.00p 542.50p 4970
22/07/2025 550.00p 551.99p 530.00p 545.00p 5273
21/07/2025 550.00p 560.00p 531.50p 545.00p 3366
18/07/2025 550.00p 550.00p 530.00p 545.00p 5027
17/07/2025 550.00p 550.00p 530.00p 545.00p 12001
16/07/2025 550.00p 560.00p 530.00p 545.00p 8646
15/07/2025 560.00p 560.00p 530.00p 552.50p 110833
14/07/2025 575.00p 575.00p 525.00p 550.00p 9744
11/07/2025 570.00p 575.00p 552.50p 552.50p 4092
10/07/2025 550.00p 570.00p 505.00p 537.50p 257
09/07/2025 550.00p 537.50p 537.50p 537.50p 0
08/07/2025 550.00p 557.79p 537.50p 537.50p 417
07/07/2025 550.00p 557.91p 537.50p 537.50p 343
04/07/2025 550.00p 537.50p 537.50p 537.50p 0
03/07/2025 550.00p 537.50p 537.50p 537.50p 0
02/07/2025 550.00p 557.00p 537.50p 537.50p 2420
01/07/2025 550.00p 552.54p 537.50p 537.50p 7
30/06/2025 550.00p 570.00p 505.00p 537.50p 1659
27/06/2025 530.00p 541.31p 525.00p 525.00p 1
26/06/2025 530.00p 530.00p 500.00p 525.00p 1011
25/06/2025 550.00p 550.00p 505.00p 527.50p 391
24/06/2025 550.00p 550.00p 505.00p 527.50p 485
23/06/2025 545.00p 547.30p 525.00p 525.00p 5074
20/06/2025 545.00p 550.00p 523.00p 523.00p 3953
19/06/2025 545.00p 533.74p 520.50p 520.50p 18
18/06/2025 545.00p 545.00p 510.00p 520.50p 46
17/06/2025 545.00p 545.00p 525.00p 535.00p 384
16/06/2025 520.00p 534.48p 510.00p 519.50p 600
13/06/2025 540.00p 534.43p 522.50p 522.50p 937
12/06/2025 540.00p 545.00p 492.00p 520.50p 213
11/06/2025 535.00p 541.70p 517.50p 517.50p 3165
10/06/2025 535.00p 550.00p 534.70p 540.00p 10448
09/06/2025 530.00p 551.12p 520.00p 520.00p 3502
06/06/2025 530.00p 550.00p 510.00p 530.00p 1706
05/06/2025 525.00p 529.10p 485.66p 520.00p 4810
04/06/2025 525.00p 525.00p 509.74p 515.00p 5339
03/06/2025 510.00p 525.00p 466.00p 507.50p 9450
02/06/2025 454.00p 469.00p 469.00p 469.00p 0
30/05/2025 454.00p 490.00p 422.00p 469.00p 4184
29/05/2025 480.00p 455.00p 455.00p 455.00p 0
28/05/2025 480.00p 490.00p 455.00p 455.00p 826
27/05/2025 480.00p 486.50p 455.00p 455.00p 4086
23/05/2025 472.00p 468.34p 455.00p 455.00p 525
22/05/2025 472.00p 480.08p 455.00p 455.00p 1912
21/05/2025 472.00p 461.00p 461.00p 461.00p 0
20/05/2025 472.00p 472.00p 461.00p 461.00p 1655
19/05/2025 450.00p 474.00p 448.00p 448.00p 3526
16/05/2025 464.00p 448.20p 435.00p 435.00p 250
15/05/2025 464.00p 460.00p 441.00p 441.00p 4
14/05/2025 464.00p 475.46p 450.00p 450.00p 12929
13/05/2025 422.00p 462.00p 446.49p 450.00p 147
12/05/2025 422.00p 442.00p 420.00p 442.00p 12
09/05/2025 422.00p 439.00p 439.00p 439.00p 0
08/05/2025 422.00p 448.29p 439.00p 439.00p 2608
07/05/2025 422.00p 456.00p 422.00p 446.00p 31972
06/05/2025 446.00p 446.00p 433.00p 433.00p 124
02/05/2025 446.00p 456.00p 439.00p 439.00p 10
01/05/2025 446.00p 458.00p 439.00p 439.00p 3
30/04/2025 446.00p 456.00p 428.31p 439.00p 61
29/04/2025 446.00p 443.00p 423.70p 443.00p 1025
28/04/2025 446.00p 458.00p 439.00p 439.00p 34955
25/04/2025 426.00p 447.60p 441.00p 441.00p 1408
24/04/2025 426.00p 450.00p 425.00p 425.00p 1
23/04/2025 426.00p 440.00p 425.00p 425.00p 0
22/04/2025 426.00p 450.00p 440.00p 440.00p 10
17/04/2025 426.00p 450.00p 435.00p 435.00p 2235
16/04/2025 426.00p 427.00p 426.00p 426.00p 0
15/04/2025 426.00p 450.00p 427.00p 427.00p 0
14/04/2025 426.00p 450.00p 400.00p 425.00p 2
11/04/2025 426.00p 448.00p 410.00p 410.00p 10000
10/04/2025 420.00p 448.00p 434.00p 434.00p 0
09/04/2025 420.00p 438.00p 410.00p 410.00p 0
08/04/2025 420.00p 418.59p 410.00p 410.00p 70
07/04/2025 420.00p 450.00p 377.59p 393.00p 8534
04/04/2025 438.00p 450.00p 428.53p 450.00p 300
03/04/2025 438.00p 460.00p 422.00p 460.00p 3772
02/04/2025 436.00p 468.00p 420.00p 445.00p 2460
01/04/2025 460.00p 484.88p 440.68p 453.00p 411
31/03/2025 460.00p 459.00p 432.13p 459.00p 612
28/03/2025 460.00p 474.00p 422.00p 444.00p 1051
27/03/2025 466.00p 488.00p 424.00p 451.00p 3
26/03/2025 466.00p 470.00p 424.40p 448.00p 1399
25/03/2025 466.00p 490.00p 450.00p 469.00p 4
24/03/2025 466.00p 488.00p 450.08p 470.00p 2698
21/03/2025 450.00p 469.00p 450.00p 469.00p 83
20/03/2025 470.00p 476.00p 444.30p 465.00p 1633
19/03/2025 470.00p 470.00p 465.00p 465.00p 1000
18/03/2025 464.00p 482.00p 464.00p 465.00p 4001
17/03/2025 470.00p 490.00p 460.00p 460.00p 1
14/03/2025 470.00p 490.00p 432.00p 460.00p 1053
13/03/2025 470.00p 470.00p 456.00p 456.00p 9000
12/03/2025 470.00p 488.00p 460.00p 460.00p 3003
11/03/2025 460.00p 490.00p 460.00p 460.00p 2110
10/03/2025 460.00p 470.00p 425.30p 455.00p 18013
07/03/2025 430.00p 478.00p 430.00p 445.00p 35127
06/03/2025 430.00p 480.00p 422.00p 450.00p 17299
05/03/2025 420.00p 420.00p 400.00p 400.00p 2
04/03/2025 390.00p 405.00p 390.00p 405.00p 341
03/03/2025 392.00p 402.00p 400.00p 400.00p 9422
28/02/2025 392.00p 400.00p 394.00p 394.00p 0
27/02/2025 392.00p 400.00p 392.00p 400.00p 0
26/02/2025 392.00p 400.00p 395.62p 400.00p 55
25/02/2025 392.00p 400.00p 394.82p 400.00p 42
24/02/2025 392.00p 400.00p 400.00p 400.00p 0
21/02/2025 392.00p 400.00p 392.00p 400.00p 3501
20/02/2025 386.00p 400.00p 386.00p 400.00p 500
19/02/2025 420.00p 400.00p 390.00p 390.00p 4
18/02/2025 420.00p 397.00p 390.00p 390.00p 6924
17/02/2025 420.00p 420.00p 399.49p 420.00p 459
14/02/2025 398.00p 398.00p 373.47p 385.00p 5660
13/02/2025 390.00p 395.00p 374.76p 395.00p 288
12/02/2025 390.00p 395.00p 394.00p 394.00p 0
11/02/2025 390.00p 420.00p 370.00p 395.00p 209
10/02/2025 390.00p 395.00p 372.00p 395.00p 1001
07/02/2025 386.00p 420.00p 374.76p 395.00p 503
06/02/2025 386.00p 395.00p 370.00p 395.00p 3355
05/02/2025 390.00p 379.00p 372.40p 379.00p 1200
04/02/2025 390.00p 395.00p 395.00p 395.00p 0
03/02/2025 390.00p 395.00p 395.00p 395.00p 0
31/01/2025 390.00p 395.00p 395.00p 395.00p 0
30/01/2025 390.00p 395.00p 395.00p 395.00p 0
29/01/2025 390.00p 395.00p 395.00p 395.00p 0
28/01/2025 390.00p 418.00p 390.00p 395.00p 1494
27/01/2025 406.00p 395.00p 395.00p 395.00p 0

*Close Price adjusted for both dividends and splits