Dairy Crest Group (DCG) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dairy Crest Group

Date Open High Low Close* Volume
03/07/2018 499.20p 500.63p 490.80p 493.00p 389900
02/07/2018 486.60p 501.00p 486.60p 500.00p 344868
29/06/2018 487.60p 491.78p 483.40p 491.00p 303959
28/06/2018 491.20p 493.30p 484.80p 485.20p 310622
27/06/2018 492.60p 493.60p 486.00p 491.00p 328457
26/06/2018 487.60p 492.80p 486.00p 488.80p 492103
25/06/2018 490.60p 493.40p 487.40p 487.40p 379985
22/06/2018 492.00p 494.40p 486.51p 491.80p 715272
21/06/2018 491.60p 495.80p 486.60p 486.60p 998626
20/06/2018 498.40p 499.40p 484.34p 491.60p 503162
19/06/2018 498.40p 501.00p 495.00p 496.00p 535681
18/06/2018 501.50p 503.50p 498.40p 500.00p 802492
15/06/2018 506.00p 507.50p 501.00p 501.50p 477692
14/06/2018 508.00p 509.00p 500.00p 505.00p 445787
13/06/2018 510.50p 514.50p 508.75p 511.00p 254796
12/06/2018 507.50p 511.00p 504.50p 509.50p 259119
11/06/2018 510.50p 513.38p 505.50p 507.00p 215856
08/06/2018 501.00p 512.00p 501.00p 510.00p 403692
07/06/2018 510.50p 514.50p 503.50p 505.00p 371043
06/06/2018 497.40p 507.50p 497.40p 503.50p 443250
05/06/2018 503.50p 504.50p 492.20p 502.00p 544922
04/06/2018 503.50p 506.50p 502.50p 502.50p 503530
01/06/2018 498.00p 507.00p 496.40p 503.00p 743021
31/05/2018 503.50p 506.00p 494.60p 494.60p 676793
30/05/2018 512.50p 512.50p 496.76p 503.00p 556889
29/05/2018 514.50p 514.50p 501.00p 505.00p 654091
25/05/2018 517.00p 519.00p 509.00p 513.50p 784287
24/05/2018 495.60p 511.50p 495.20p 510.00p 987835
23/05/2018 518.50p 527.88p 489.20p 495.00p 2364624
22/05/2018 530.00p 542.50p 530.00p 536.50p 252671
21/05/2018 552.50p 552.50p 530.00p 534.00p 200686
18/05/2018 554.00p 554.00p 532.50p 536.00p 205586
17/05/2018 542.00p 547.50p 540.50p 545.00p 191765
16/05/2018 541.00p 545.00p 539.50p 540.50p 243508
15/05/2018 545.50p 546.50p 538.00p 540.00p 229247
14/05/2018 547.00p 548.50p 541.50p 544.50p 197180
11/05/2018 544.50p 548.00p 542.50p 544.00p 173942
10/05/2018 553.00p 556.50p 543.00p 543.50p 286046
09/05/2018 546.00p 551.00p 544.50p 548.00p 139160
08/05/2018 549.50p 552.50p 541.13p 547.00p 158578
04/05/2018 543.50p 545.00p 540.00p 543.00p 171588
03/05/2018 539.00p 540.50p 533.50p 538.00p 217245
02/05/2018 548.00p 548.00p 538.50p 540.00p 280981
01/05/2018 538.00p 544.00p 538.00p 542.00p 178848
30/04/2018 549.50p 554.00p 539.50p 542.50p 294916
27/04/2018 547.50p 558.00p 546.50p 553.50p 259259
26/04/2018 544.50p 549.00p 536.50p 548.00p 135013
25/04/2018 539.50p 544.00p 537.00p 541.50p 188111
24/04/2018 542.00p 544.50p 538.50p 540.00p 146426
23/04/2018 534.00p 545.50p 528.25p 540.50p 185454
20/04/2018 536.00p 546.00p 530.50p 532.50p 426013
19/04/2018 536.00p 537.50p 532.00p 537.00p 266382
18/04/2018 533.50p 536.00p 532.00p 534.00p 364666
17/04/2018 534.00p 537.00p 531.50p 531.50p 459930
16/04/2018 537.50p 544.50p 534.00p 534.00p 198911
13/04/2018 535.00p 537.50p 530.00p 533.50p 129771
12/04/2018 525.00p 536.50p 522.50p 534.00p 225581
11/04/2018 522.50p 533.75p 518.00p 524.00p 160545
10/04/2018 514.50p 523.00p 509.00p 523.00p 727053
09/04/2018 515.00p 515.00p 502.50p 511.50p 197954
06/04/2018 509.50p 514.00p 505.50p 513.00p 188370
05/04/2018 511.00p 514.00p 505.50p 508.50p 247448
04/04/2018 514.50p 516.00p 504.25p 507.50p 291487
03/04/2018 509.50p 515.50p 505.00p 514.00p 375598
29/03/2018 508.00p 514.00p 505.50p 512.00p 308219
28/03/2018 491.60p 507.00p 490.20p 503.50p 159950
27/03/2018 484.00p 500.55p 479.80p 492.20p 194137
26/03/2018 496.60p 497.70p 487.70p 490.00p 288169
23/03/2018 492.80p 500.00p 482.80p 496.40p 307265
22/03/2018 500.50p 508.00p 486.40p 494.60p 416616
21/03/2018 510.50p 514.75p 498.80p 500.00p 218089
20/03/2018 514.00p 514.00p 505.00p 508.50p 213623
19/03/2018 515.50p 517.63p 509.00p 512.00p 286466
16/03/2018 516.00p 516.00p 506.50p 516.00p 805602
15/03/2018 512.00p 516.50p 505.00p 515.00p 737682
14/03/2018 547.50p 549.50p 503.00p 507.00p 1172914
13/03/2018 558.50p 559.50p 548.50p 548.50p 381145
12/03/2018 550.50p 562.50p 550.50p 554.50p 256603
09/03/2018 541.00p 550.00p 541.00p 550.00p 275119
08/03/2018 549.50p 549.50p 535.50p 541.50p 291109
07/03/2018 540.50p 547.50p 537.00p 537.00p 285687
06/03/2018 558.00p 558.00p 542.00p 542.00p 234345
05/03/2018 535.50p 554.00p 532.00p 550.50p 285701
02/03/2018 543.00p 548.00p 534.00p 535.00p 263059
01/03/2018 552.00p 555.50p 543.00p 544.50p 342607
28/02/2018 559.00p 559.00p 551.50p 553.50p 209071
27/02/2018 564.50p 565.00p 557.50p 559.00p 136782
26/02/2018 564.00p 570.00p 557.50p 562.50p 235558
23/02/2018 565.00p 567.50p 563.50p 566.00p 102306
22/02/2018 568.50p 572.00p 563.50p 568.50p 135188
21/02/2018 574.50p 580.00p 571.00p 573.00p 149626
20/02/2018 578.00p 580.00p 571.81p 576.50p 181089
19/02/2018 566.00p 581.00p 564.63p 578.50p 146641
16/02/2018 582.00p 582.00p 571.00p 571.50p 250745
15/02/2018 558.50p 571.00p 558.50p 571.00p 115124
14/02/2018 576.50p 580.00p 566.50p 566.50p 364277
13/02/2018 568.50p 580.00p 560.00p 575.00p 220636
12/02/2018 566.50p 569.00p 561.50p 565.50p 251362
09/02/2018 557.50p 565.00p 556.00p 561.00p 255627
08/02/2018 555.00p 567.00p 555.00p 559.00p 397470
07/02/2018 550.00p 557.50p 544.00p 554.50p 369734
06/02/2018 561.50p 565.00p 544.00p 546.50p 592541
05/02/2018 577.50p 578.50p 573.00p 573.00p 484805
02/02/2018 590.00p 590.00p 578.00p 580.50p 456054
01/02/2018 589.50p 595.00p 582.00p 589.50p 370976
31/01/2018 560.50p 602.00p 560.50p 588.50p 1000174
30/01/2018 561.50p 564.50p 554.87p 560.00p 280580
29/01/2018 565.00p 568.85p 556.95p 562.00p 162458
26/01/2018 564.00p 569.50p 561.92p 567.50p 155810
25/01/2018 571.00p 571.00p 561.00p 564.00p 473051
24/01/2018 581.50p 581.50p 570.00p 570.50p 187607
23/01/2018 569.00p 579.00p 569.00p 576.00p 186174
22/01/2018 572.00p 576.00p 566.50p 571.50p 322220
19/01/2018 571.50p 577.00p 569.00p 571.50p 214129
18/01/2018 581.00p 581.00p 571.00p 571.50p 190074
17/01/2018 605.00p 605.00p 581.50p 581.50p 182149
16/01/2018 587.50p 591.50p 584.83p 590.00p 159113
15/01/2018 568.00p 590.50p 568.00p 588.50p 187580
12/01/2018 593.50p 593.50p 579.00p 582.00p 276800
11/01/2018 585.50p 594.50p 581.00p 590.50p 370420
10/01/2018 583.50p 587.00p 581.00p 583.50p 322595
09/01/2018 573.50p 584.00p 569.41p 584.00p 225942
08/01/2018 580.00p 580.00p 562.50p 573.00p 218602
05/01/2018 565.00p 576.50p 561.30p 575.50p 204937
04/01/2018 566.00p 566.00p 557.50p 566.00p 211321
03/01/2018 585.00p 585.00p 564.50p 568.00p 241846
02/01/2018 564.00p 587.00p 557.00p 579.00p 291749
29/12/2017 574.50p 577.50p 573.00p 576.50p 68691
28/12/2017 573.00p 581.00p 570.64p 575.50p 115748
27/12/2017 566.50p 576.50p 564.15p 574.50p 127307
22/12/2017 567.00p 575.50p 565.50p 569.00p 74735
21/12/2017 570.50p 572.50p 568.00p 568.50p 169136
20/12/2017 572.50p 580.00p 568.50p 570.00p 270379
19/12/2017 566.00p 575.00p 566.00p 570.00p 301426
18/12/2017 569.00p 569.00p 559.00p 563.50p 232138
15/12/2017 555.00p 560.00p 554.50p 559.00p 271820
14/12/2017 567.00p 567.00p 556.50p 556.50p 474915
13/12/2017 556.50p 568.00p 556.50p 568.00p 376433
12/12/2017 557.50p 560.00p 555.00p 558.50p 150958
11/12/2017 554.50p 560.00p 554.50p 558.00p 153710
08/12/2017 550.50p 562.00p 550.50p 557.00p 238556
07/12/2017 557.00p 558.00p 548.50p 550.50p 358854
06/12/2017 555.50p 560.00p 555.00p 556.00p 210159
05/12/2017 557.50p 562.00p 555.00p 555.00p 337719
04/12/2017 555.50p 564.50p 555.50p 559.00p 164756
01/12/2017 557.00p 559.00p 553.50p 555.00p 296808
30/11/2017 562.50p 566.00p 557.50p 558.50p 409932
29/11/2017 561.00p 566.50p 561.00p 561.00p 238878
28/11/2017 558.50p 570.00p 553.50p 562.00p 449723
27/11/2017 561.50p 564.50p 557.50p 559.50p 721995
24/11/2017 576.50p 578.00p 566.50p 566.50p 182071
23/11/2017 574.50p 582.50p 571.50p 577.50p 215421
22/11/2017 573.50p 573.84p 560.50p 571.00p 311839
21/11/2017 574.00p 575.50p 572.50p 572.50p 288924
20/11/2017 569.50p 579.50p 568.00p 576.50p 422082
17/11/2017 570.50p 579.00p 565.00p 568.50p 401596
16/11/2017 560.00p 569.00p 557.00p 565.00p 455340
15/11/2017 554.50p 566.00p 548.00p 560.00p 997555
14/11/2017 554.00p 589.84p 544.00p 545.50p 809833
13/11/2017 574.50p 574.50p 554.50p 556.50p 526704
10/11/2017 587.00p 589.84p 567.00p 567.00p 497213
09/11/2017 594.50p 594.50p 580.00p 581.50p 461298
08/11/2017 580.50p 592.00p 580.50p 590.00p 438665
07/11/2017 591.00p 592.00p 581.50p 586.50p 514870
06/11/2017 606.50p 609.50p 592.00p 593.50p 599592
03/11/2017 596.50p 609.50p 593.31p 606.50p 273402
02/11/2017 600.00p 611.50p 600.00p 608.50p 193715
01/11/2017 609.00p 620.00p 608.50p 609.00p 415776
31/10/2017 604.50p 613.50p 604.00p 607.50p 164446
30/10/2017 592.00p 611.00p 592.00p 608.00p 150588
27/10/2017 601.00p 606.00p 600.00p 604.00p 331947
26/10/2017 599.00p 607.50p 595.78p 604.00p 281056
25/10/2017 608.50p 619.00p 601.00p 602.00p 264970
24/10/2017 600.00p 615.00p 599.50p 611.50p 238257
23/10/2017 607.00p 615.00p 606.00p 612.00p 264596
20/10/2017 602.50p 616.00p 602.50p 611.00p 215635
19/10/2017 612.00p 616.50p 609.00p 614.00p 265611
18/10/2017 608.50p 618.50p 605.25p 612.00p 305342
17/10/2017 611.00p 611.50p 606.00p 607.50p 215750
16/10/2017 607.00p 609.50p 603.08p 609.50p 319791
13/10/2017 595.00p 612.00p 595.00p 606.00p 224298
12/10/2017 594.50p 610.00p 594.50p 606.00p 149502
11/10/2017 608.50p 610.00p 606.00p 607.00p 161084
10/10/2017 605.00p 612.00p 605.00p 606.50p 184143
09/10/2017 607.00p 614.50p 606.50p 607.00p 94686
06/10/2017 607.50p 614.50p 604.00p 607.50p 157026
05/10/2017 605.50p 613.00p 605.00p 606.50p 196444
04/10/2017 611.00p 622.50p 607.00p 610.50p 252459
03/10/2017 610.00p 617.50p 606.50p 612.00p 135127
02/10/2017 613.50p 617.00p 606.50p 616.00p 119012
29/09/2017 608.00p 615.50p 608.00p 614.50p 144974
28/09/2017 604.50p 608.50p 601.50p 606.50p 146539
27/09/2017 619.50p 624.00p 583.00p 605.00p 611549
26/09/2017 625.00p 628.00p 620.50p 625.00p 212200
25/09/2017 618.00p 625.50p 617.00p 625.50p 111962
22/09/2017 618.00p 627.00p 614.50p 617.50p 135332
21/09/2017 616.00p 617.50p 608.50p 617.00p 187900
20/09/2017 624.00p 627.00p 615.00p 617.00p 114978
19/09/2017 624.00p 626.00p 618.00p 625.50p 164120
18/09/2017 609.00p 624.00p 606.00p 624.00p 210989

*Close Price adjusted for both dividends and splits