Dart Group (DTG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dart Group

Date Open High Low Close* Volume
16/09/2020 765.00p 765.00p 710.00p 728.50p 309208
15/09/2020 710.00p 758.00p 710.00p 736.50p 264188
14/09/2020 739.50p 760.00p 726.00p 744.00p 319337
11/09/2020 706.00p 744.00p 683.50p 720.50p 890884
10/09/2020 715.50p 715.50p 681.55p 694.50p 242508
09/09/2020 711.00p 711.00p 675.50p 693.50p 383465
08/09/2020 693.00p 715.88p 676.50p 711.00p 375987
07/09/2020 705.00p 754.00p 700.00p 714.00p 393650
04/09/2020 688.50p 717.00p 682.00p 700.00p 475158
03/09/2020 665.00p 723.00p 654.00p 688.50p 628944
02/09/2020 718.00p 718.00p 667.50p 677.50p 597059
01/09/2020 710.00p 728.00p 688.00p 694.50p 386652
31/08/2020 711.00p 734.00p 703.00p 714.00p 394893
28/08/2020 711.00p 734.00p 703.00p 714.00p 394893
27/08/2020 695.50p 736.00p 688.04p 730.50p 285508
26/08/2020 706.00p 722.00p 690.00p 714.00p 330045
25/08/2020 695.00p 725.00p 695.00p 706.00p 236241
24/08/2020 677.50p 694.50p 670.00p 690.00p 239942
21/08/2020 666.00p 676.50p 655.00p 676.50p 249366
20/08/2020 639.00p 663.00p 631.50p 662.00p 565145
19/08/2020 624.00p 664.00p 624.00p 659.50p 362657
18/08/2020 622.00p 659.00p 613.50p 628.00p 392030
17/08/2020 671.00p 677.00p 622.50p 624.50p 487444
14/08/2020 717.50p 723.87p 667.50p 669.50p 539136
13/08/2020 760.00p 774.50p 732.00p 735.50p 303511
12/08/2020 793.00p 799.50p 754.00p 756.00p 548847
11/08/2020 747.00p 798.50p 724.50p 790.00p 440576
10/08/2020 721.50p 755.50p 716.60p 748.50p 242748
07/08/2020 733.50p 735.00p 694.00p 735.00p 307028
06/08/2020 718.00p 731.50p 701.50p 721.00p 238460
05/08/2020 700.00p 724.20p 689.68p 717.00p 337766
04/08/2020 688.00p 720.00p 682.00p 699.50p 585329
03/08/2020 639.00p 682.00p 638.50p 677.50p 484487
31/07/2020 686.00p 695.00p 640.50p 646.50p 887765
30/07/2020 677.00p 692.00p 656.50p 689.00p 593677
29/07/2020 648.00p 687.50p 644.50p 682.00p 461085
28/07/2020 628.00p 666.50p 614.50p 663.50p 433984
27/07/2020 676.00p 676.00p 577.00p 624.00p 1375357
24/07/2020 698.00p 713.00p 673.50p 682.00p 462722
23/07/2020 727.50p 727.50p 698.00p 718.50p 487290
22/07/2020 720.50p 738.00p 714.00p 728.00p 481775
21/07/2020 710.00p 744.50p 710.00p 720.50p 399289
20/07/2020 722.00p 723.00p 690.50p 719.50p 609897
17/07/2020 720.00p 721.50p 678.00p 713.00p 773867
16/07/2020 708.00p 726.30p 700.00p 708.00p 663093
15/07/2020 663.00p 718.50p 658.62p 707.00p 959256
14/07/2020 645.00p 673.00p 644.00p 665.00p 1217420
13/07/2020 672.50p 682.00p 635.50p 658.50p 1507654
10/07/2020 702.00p 711.50p 616.00p 662.00p 2306489
09/07/2020 799.00p 799.00p 713.50p 716.00p 1608813
08/07/2020 793.00p 803.50p 755.36p 763.50p 728015
07/07/2020 841.00p 850.86p 796.50p 798.00p 723158
06/07/2020 886.50p 900.50p 841.00p 856.50p 523523
03/07/2020 871.50p 871.50p 825.50p 868.00p 373309
02/07/2020 815.00p 870.00p 815.00p 848.00p 579644
01/07/2020 849.50p 849.50p 770.00p 803.00p 592915
30/06/2020 831.50p 850.00p 820.00p 839.50p 637274
29/06/2020 808.00p 858.50p 797.50p 826.50p 1193650
26/06/2020 819.50p 837.50p 794.50p 802.00p 495315
25/06/2020 816.00p 842.00p 788.50p 808.50p 634068
24/06/2020 860.50p 881.00p 813.00p 818.50p 1367322
23/06/2020 869.00p 880.00p 853.00p 864.50p 474449
22/06/2020 858.00p 892.50p 854.00p 870.00p 795106
19/06/2020 867.00p 883.00p 838.00p 873.00p 665012
18/06/2020 834.50p 865.00p 822.00p 857.00p 740087
17/06/2020 841.50p 872.50p 822.50p 843.00p 1010028
16/06/2020 835.00p 875.50p 833.50p 846.50p 893900
15/06/2020 790.00p 823.50p 766.59p 818.50p 718971
12/06/2020 790.00p 860.00p 762.00p 808.50p 1008023
11/06/2020 864.00p 877.50p 806.50p 815.00p 844041
10/06/2020 945.00p 958.00p 868.00p 895.00p 689167
09/06/2020 985.00p 997.50p 880.00p 932.50p 1437772
08/06/2020 997.00p 1,038.00p 956.50p 977.00p 1498613
05/06/2020 921.50p 1,012.00p 916.75p 1,002.00p 1268851
04/06/2020 913.00p 933.00p 878.50p 915.50p 1086379
03/06/2020 909.50p 919.06p 887.00p 912.50p 1980236
02/06/2020 903.00p 913.80p 876.00p 896.00p 1097412
01/06/2020 921.50p 934.50p 870.00p 895.50p 790110
29/05/2020 940.50p 940.50p 840.00p 882.00p 2122844
28/05/2020 831.50p 965.00p 826.50p 950.00p 2070776
27/05/2020 798.00p 869.00p 798.00p 819.50p 2026699
26/05/2020 724.50p 820.00p 724.50p 798.00p 1685228
25/05/2020 679.50p 692.00p 620.00p 681.00p 1512329
22/05/2020 679.50p 692.00p 620.00p 681.00p 1512329
21/05/2020 650.00p 688.00p 576.50p 678.50p 2983798
20/05/2020 587.00p 587.00p 540.50p 576.50p 1066710
19/05/2020 489.80p 605.82p 475.00p 585.00p 2519277
18/05/2020 479.00p 495.40p 458.60p 467.00p 3654571
15/05/2020 518.50p 534.50p 472.00p 472.00p 1997253
14/05/2020 479.80p 510.00p 453.20p 501.00p 1206183
13/05/2020 456.40p 509.50p 451.40p 483.60p 1778193
12/05/2020 579.00p 589.50p 429.80p 451.80p 3245322
11/05/2020 552.50p 599.00p 550.00p 587.00p 758151
08/05/2020 566.00p 583.00p 535.50p 563.50p 627210
07/05/2020 566.00p 583.00p 535.50p 563.50p 627210
06/05/2020 588.00p 594.50p 552.50p 568.50p 738861
05/05/2020 577.00p 593.50p 551.00p 568.50p 674376
04/05/2020 600.00p 600.00p 555.00p 584.00p 715656
01/05/2020 643.50p 643.50p 585.00p 609.50p 704246
30/04/2020 695.50p 728.00p 638.30p 643.50p 1079623
29/04/2020 637.00p 691.77p 612.92p 683.50p 2539539
28/04/2020 626.00p 645.00p 615.00p 627.50p 723192
27/04/2020 605.00p 629.00p 593.00p 608.50p 711361
24/04/2020 611.00p 612.50p 560.00p 599.00p 1458472
23/04/2020 600.50p 617.50p 593.43p 612.00p 619299
22/04/2020 603.00p 605.96p 583.00p 592.00p 395443
21/04/2020 609.00p 615.50p 581.00p 590.00p 530948
20/04/2020 664.00p 669.50p 613.50p 617.50p 467900
17/04/2020 615.00p 671.50p 615.00p 645.00p 574792
16/04/2020 581.00p 609.06p 562.00p 596.00p 891115
15/04/2020 657.50p 669.00p 564.00p 573.00p 1166804
14/04/2020 733.50p 758.00p 657.00p 666.00p 963515
09/04/2020 675.00p 749.50p 670.00p 723.00p 1110681
08/04/2020 604.00p 703.00p 593.50p 659.50p 1331085
07/04/2020 550.00p 657.50p 550.00p 606.00p 1649911
06/04/2020 490.60p 577.00p 479.37p 556.50p 1046034
03/04/2020 481.20p 506.00p 460.80p 477.40p 705330
02/04/2020 475.60p 503.00p 460.20p 477.00p 660728
01/04/2020 535.00p 551.50p 463.00p 475.60p 998327
31/03/2020 555.00p 585.45p 539.58p 551.00p 781350
30/03/2020 561.00p 577.00p 500.50p 545.50p 822089
27/03/2020 570.50p 576.75p 547.50p 569.50p 979962
26/03/2020 574.50p 585.00p 530.50p 568.50p 1390427
25/03/2020 577.00p 679.00p 560.50p 570.00p 1688691
24/03/2020 499.40p 590.00p 482.20p 558.50p 1517779
23/03/2020 496.20p 508.00p 341.16p 506.50p 2329916
20/03/2020 336.20p 571.00p 334.00p 536.50p 3102783
19/03/2020 384.20p 388.40p 182.50p 305.80p 3962010
18/03/2020 470.20p 480.00p 373.60p 380.00p 1088191
17/03/2020 541.00p 576.55p 396.60p 468.60p 1915921
16/03/2020 787.00p 819.50p 476.90p 525.50p 2266587
13/03/2020 901.50p 942.00p 829.50p 871.00p 1942300
12/03/2020 973.50p 981.50p 882.50p 887.50p 773913
11/03/2020 999.00p 1,071.00p 966.00p 1,014.00p 1327589
10/03/2020 1,053.00p 1,103.00p 968.50p 970.00p 887849
09/03/2020 1,026.00p 1,077.00p 997.50p 1,048.00p 754632
06/03/2020 1,127.00p 1,127.00p 1,037.00p 1,089.00p 1367310
05/03/2020 1,165.00p 1,199.00p 1,136.00p 1,140.00p 707738
04/03/2020 1,189.00p 1,210.00p 1,147.00p 1,152.00p 892668
03/03/2020 1,122.00p 1,236.97p 1,122.00p 1,189.00p 1058594
02/03/2020 1,252.00p 1,280.00p 1,099.00p 1,118.00p 762925
28/02/2020 1,162.00p 1,233.12p 1,126.00p 1,229.00p 823820
27/02/2020 1,320.00p 1,320.00p 1,160.00p 1,229.00p 1302686
26/02/2020 1,400.00p 1,430.00p 1,278.97p 1,320.00p 1167077
25/02/2020 1,623.00p 1,666.90p 1,363.00p 1,443.00p 1019407
24/02/2020 1,840.00p 1,858.80p 1,650.00p 1,650.00p 972724
21/02/2020 1,891.00p 1,908.00p 1,866.15p 1,898.00p 250791
20/02/2020 1,950.00p 1,950.00p 1,870.00p 1,890.00p 191891
19/02/2020 1,919.00p 1,950.00p 1,913.00p 1,943.00p 300567
18/02/2020 1,895.00p 1,935.00p 1,895.00p 1,926.00p 341206
17/02/2020 1,905.00p 1,944.00p 1,866.00p 1,935.00p 422735
14/02/2020 1,901.00p 1,912.00p 1,875.00p 1,897.00p 98476
13/02/2020 1,882.00p 1,905.00p 1,873.66p 1,876.00p 253218
12/02/2020 1,909.00p 1,928.00p 1,885.00p 1,895.00p 354912
11/02/2020 1,868.00p 1,923.00p 1,868.00p 1,907.00p 294107
10/02/2020 1,857.00p 1,878.00p 1,829.00p 1,859.00p 270202
07/02/2020 1,816.00p 1,883.00p 1,801.00p 1,880.00p 748646
06/02/2020 1,835.00p 1,835.00p 1,787.00p 1,810.00p 159352
05/02/2020 1,748.00p 1,856.00p 1,725.00p 1,795.00p 340304
04/02/2020 1,684.00p 1,739.00p 1,673.00p 1,739.00p 1321895
03/02/2020 1,698.00p 1,719.00p 1,686.00p 1,686.00p 1276396
31/01/2020 1,713.00p 1,752.75p 1,700.00p 1,700.00p 174408
30/01/2020 1,709.00p 1,756.00p 1,709.00p 1,729.00p 284602
29/01/2020 1,734.00p 1,759.00p 1,718.00p 1,745.00p 232514
28/01/2020 1,765.00p 1,765.00p 1,697.56p 1,734.00p 378545
27/01/2020 1,801.00p 1,801.00p 1,734.00p 1,740.00p 459260
24/01/2020 1,810.00p 1,828.00p 1,790.00p 1,802.00p 292059
23/01/2020 1,809.00p 1,820.00p 1,784.00p 1,798.00p 263426
22/01/2020 1,796.00p 1,836.00p 1,791.00p 1,805.00p 561193
21/01/2020 1,757.00p 1,809.00p 1,757.00p 1,802.00p 369567
20/01/2020 1,767.00p 1,796.00p 1,767.00p 1,774.00p 178195
17/01/2020 1,777.00p 1,800.00p 1,763.00p 1,792.00p 212316
16/01/2020 1,820.00p 1,842.00p 1,777.00p 1,777.00p 212971
15/01/2020 1,771.00p 1,822.00p 1,771.00p 1,820.00p 208215
14/01/2020 1,817.00p 1,817.25p 1,770.00p 1,803.00p 504543
13/01/2020 1,839.00p 1,839.00p 1,788.00p 1,806.00p 517260
10/01/2020 1,729.00p 1,830.00p 1,714.00p 1,817.00p 988133
09/01/2020 1,685.00p 1,712.00p 1,672.00p 1,705.00p 359150
08/01/2020 1,650.00p 1,675.00p 1,641.00p 1,675.00p 195672
07/01/2020 1,667.00p 1,698.00p 1,645.00p 1,670.00p 273835
06/01/2020 1,661.00p 1,674.00p 1,618.75p 1,674.00p 310781
03/01/2020 1,725.00p 1,725.00p 1,634.00p 1,675.00p 322441
02/01/2020 1,695.00p 1,728.00p 1,695.00p 1,723.00p 152117
31/12/2019 1,700.00p 1,730.00p 1,689.00p 1,694.00p 59663
30/12/2019 1,699.00p 1,727.00p 1,688.00p 1,704.00p 125151
27/12/2019 1,700.00p 1,704.00p 1,680.00p 1,696.00p 240314
24/12/2019 1,660.00p 1,715.80p 1,660.00p 1,700.00p 231384
23/12/2019 1,695.00p 1,728.00p 1,677.00p 1,694.00p 953588
20/12/2019 1,733.00p 1,763.00p 1,693.00p 1,700.00p 1176551
19/12/2019 1,712.00p 1,752.00p 1,690.00p 1,750.00p 371307
18/12/2019 1,680.00p 1,725.00p 1,653.00p 1,704.00p 774462
17/12/2019 1,661.00p 1,684.00p 1,618.00p 1,676.00p 772361
16/12/2019 1,600.00p 1,704.00p 1,586.25p 1,661.00p 552935
13/12/2019 1,542.00p 1,616.00p 1,523.00p 1,579.00p 1132807
12/12/2019 1,550.00p 1,550.00p 1,493.00p 1,500.00p 177787
11/12/2019 1,534.00p 1,540.00p 1,508.00p 1,540.00p 201383
10/12/2019 1,570.00p 1,570.00p 1,512.00p 1,517.00p 201693
09/12/2019 1,534.00p 1,567.00p 1,523.00p 1,565.00p 597670
06/12/2019 1,498.00p 1,588.00p 1,498.00p 1,528.00p 395501
05/12/2019 1,539.00p 1,539.00p 1,507.00p 1,522.00p 642970

*Close Price adjusted for both dividends and splits