Dart Group (DTG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
20/02/2019 779.50p 806.50p 777.00p 800.50p 80167
19/02/2019 805.00p 805.00p 780.00p 780.00p 69776
18/02/2019 794.50p 795.58p 780.00p 789.50p 46083
15/02/2019 790.00p 807.00p 780.00p 790.50p 83307
14/02/2019 801.50p 813.50p 786.00p 789.00p 133554
13/02/2019 795.00p 806.00p 793.00p 797.00p 97720
12/02/2019 790.00p 794.00p 778.50p 787.00p 252285
11/02/2019 789.50p 803.00p 781.00p 789.50p 159828
08/02/2019 812.00p 812.00p 784.00p 784.00p 240828
07/02/2019 855.00p 855.00p 803.50p 806.50p 267947
06/02/2019 818.50p 853.50p 818.50p 847.50p 233232
05/02/2019 825.00p 837.50p 822.00p 830.00p 118259
04/02/2019 825.50p 829.00p 808.00p 824.50p 133454
01/02/2019 792.50p 823.50p 792.50p 816.50p 179144
31/01/2019 812.50p 833.50p 793.00p 794.00p 232418
30/01/2019 818.00p 836.00p 808.50p 827.00p 132109
29/01/2019 842.00p 842.00p 805.50p 805.50p 298200
28/01/2019 870.00p 870.00p 830.50p 830.50p 108112
25/01/2019 865.50p 865.50p 843.00p 843.50p 125566
24/01/2019 857.00p 869.00p 848.50p 851.00p 199625
23/01/2019 843.00p 856.50p 836.00p 852.00p 314946
22/01/2019 850.00p 850.00p 827.16p 843.00p 114944
21/01/2019 820.50p 844.00p 820.50p 839.50p 151655
18/01/2019 818.00p 833.00p 794.00p 827.00p 213509
17/01/2019 837.00p 837.00p 794.50p 815.50p 252448
16/01/2019 839.50p 839.50p 805.50p 817.50p 67068
15/01/2019 824.00p 824.00p 795.50p 801.00p 115359
14/01/2019 838.50p 844.00p 813.00p 820.50p 189042
11/01/2019 846.00p 848.00p 825.50p 838.50p 188271
10/01/2019 837.00p 837.00p 823.44p 830.50p 133560
09/01/2019 819.50p 836.50p 811.12p 828.50p 318846
08/01/2019 822.50p 840.50p 817.00p 820.50p 223487
07/01/2019 821.00p 836.45p 812.00p 829.00p 85261
04/01/2019 831.50p 831.50p 807.00p 815.00p 91981
03/01/2019 804.00p 822.00p 798.00p 811.00p 168628
02/01/2019 799.00p 799.00p 752.00p 797.00p 457965
31/12/2018 772.00p 780.00p 769.00p 772.00p 13099
28/12/2018 760.00p 781.78p 756.00p 767.00p 52305
27/12/2018 760.50p 767.50p 753.50p 757.00p 110403
24/12/2018 765.50p 768.00p 743.00p 757.50p 24884
21/12/2018 753.00p 770.00p 753.00p 765.50p 106450
20/12/2018 742.50p 772.00p 741.00p 765.50p 70931
19/12/2018 775.00p 775.00p 760.00p 760.00p 147320
18/12/2018 743.50p 778.00p 743.50p 772.50p 193654
17/12/2018 769.00p 784.50p 747.00p 751.00p 152602
14/12/2018 775.00p 780.50p 762.50p 771.00p 104356
13/12/2018 776.50p 810.00p 776.50p 783.50p 186950
12/12/2018 775.50p 792.50p 775.00p 783.00p 204262
11/12/2018 769.50p 785.50p 761.00p 780.50p 92794
10/12/2018 794.50p 810.50p 767.50p 769.00p 230547
07/12/2018 814.00p 819.00p 800.50p 806.00p 278040
06/12/2018 860.50p 860.50p 803.50p 807.00p 173675
05/12/2018 834.00p 860.00p 812.00p 847.00p 335514
04/12/2018 834.50p 849.50p 809.75p 836.50p 288473
03/12/2018 851.50p 858.50p 835.00p 838.50p 358077
30/11/2018 826.50p 837.50p 812.50p 835.00p 267282
29/11/2018 833.50p 833.50p 812.50p 825.00p 159449
28/11/2018 819.00p 821.00p 804.00p 815.00p 196254
27/11/2018 838.00p 838.00p 819.50p 819.50p 312208
26/11/2018 825.00p 855.00p 821.00p 844.50p 295499
23/11/2018 817.00p 828.50p 812.50p 820.50p 217371
22/11/2018 807.00p 822.00p 802.00p 816.50p 97190
21/11/2018 798.50p 814.00p 786.50p 813.50p 533896
20/11/2018 792.00p 808.50p 781.50p 795.50p 728369
19/11/2018 800.50p 824.50p 799.00p 802.50p 281790
16/11/2018 837.00p 847.50p 792.00p 802.50p 502067
15/11/2018 943.50p 969.50p 811.00p 825.50p 1624903
14/11/2018 968.00p 985.00p 968.00p 983.50p 164878
13/11/2018 957.00p 981.10p 957.00p 978.50p 181201
12/11/2018 980.00p 980.00p 947.00p 956.50p 157912
09/11/2018 960.50p 979.50p 957.00p 973.00p 200488
08/11/2018 930.00p 960.50p 928.43p 956.50p 324918
07/11/2018 912.00p 927.00p 901.00p 923.00p 143555
06/11/2018 900.00p 925.50p 900.00p 912.00p 276548
05/11/2018 906.50p 908.70p 889.00p 904.00p 197824
02/11/2018 872.50p 908.00p 868.00p 903.00p 247987
01/11/2018 838.50p 876.00p 838.50p 871.00p 248211
31/10/2018 834.00p 855.00p 823.73p 850.00p 202660
30/10/2018 823.00p 839.00p 814.00p 829.50p 555994
29/10/2018 819.00p 843.50p 802.65p 831.00p 205225
26/10/2018 828.00p 844.00p 804.50p 814.00p 264118
25/10/2018 802.00p 843.50p 802.00p 843.00p 436936
24/10/2018 821.00p 835.70p 811.50p 813.00p 460405
23/10/2018 820.00p 824.50p 809.50p 820.00p 441069
22/10/2018 854.50p 862.73p 822.00p 826.50p 497001
19/10/2018 889.00p 889.00p 831.00p 847.00p 439954
18/10/2018 895.00p 906.50p 891.00p 893.50p 220836
17/10/2018 903.00p 914.00p 887.50p 893.00p 276439
16/10/2018 875.00p 909.00p 869.50p 907.00p 243990
15/10/2018 867.50p 872.50p 852.18p 867.00p 177866
12/10/2018 854.00p 883.00p 854.00p 876.50p 249509
11/10/2018 859.50p 863.00p 841.00p 854.00p 333164
10/10/2018 889.00p 889.00p 862.00p 864.50p 226618
09/10/2018 895.50p 900.80p 886.50p 891.50p 237958
08/10/2018 910.00p 910.00p 875.60p 898.00p 186616
05/10/2018 900.50p 917.50p 889.50p 904.50p 399275
04/10/2018 902.00p 904.00p 883.50p 901.50p 292073
03/10/2018 874.00p 903.50p 871.44p 900.00p 336800
02/10/2018 917.00p 917.50p 895.50p 899.00p 263607
01/10/2018 924.50p 937.50p 903.00p 917.00p 438992
28/09/2018 938.50p 938.50p 912.00p 932.50p 476878
27/09/2018 876.00p 921.00p 876.00p 918.00p 253597
26/09/2018 900.00p 909.00p 879.00p 903.00p 364902
25/09/2018 961.00p 964.50p 883.00p 887.00p 679158
24/09/2018 980.00p 981.50p 954.40p 965.50p 269429
21/09/2018 979.50p 997.00p 979.50p 981.00p 194388
20/09/2018 975.50p 988.50p 975.50p 982.00p 128014
19/09/2018 985.50p 987.00p 976.00p 980.00p 144641
18/09/2018 983.00p 997.50p 973.00p 980.00p 151072
17/09/2018 970.50p 987.00p 968.00p 975.50p 147379
14/09/2018 974.00p 982.00p 960.00p 972.50p 169556
13/09/2018 970.00p 981.50p 968.50p 977.00p 140159
12/09/2018 992.50p 993.50p 972.50p 979.50p 136849
11/09/2018 983.00p 988.50p 973.00p 980.00p 106768
10/09/2018 1,002.00p 1,002.00p 980.50p 987.00p 170174
07/09/2018 1,020.00p 1,020.00p 990.00p 997.50p 184727
06/09/2018 1,030.00p 1,053.00p 1,009.00p 1,017.00p 358318
05/09/2018 982.00p 1,011.00p 982.00p 992.00p 482517
04/09/2018 993.00p 999.00p 991.00p 991.50p 179927
03/09/2018 999.50p 999.50p 984.50p 995.50p 204554
31/08/2018 980.00p 990.00p 962.60p 979.00p 200981
30/08/2018 982.00p 986.50p 974.50p 983.50p 138716
29/08/2018 979.00p 985.75p 973.00p 982.00p 327346
28/08/2018 974.50p 993.00p 971.00p 971.00p 156681
24/08/2018 969.50p 980.00p 965.00p 973.50p 136686
23/08/2018 969.50p 977.50p 967.80p 973.50p 92422
22/08/2018 970.00p 976.50p 963.00p 971.00p 132114
21/08/2018 986.00p 991.00p 968.50p 971.50p 150300
20/08/2018 965.50p 979.50p 955.50p 977.50p 116342
17/08/2018 968.50p 980.50p 963.00p 967.00p 207066
16/08/2018 966.00p 974.50p 930.50p 967.00p 152281
15/08/2018 965.00p 977.50p 945.50p 957.00p 179574
14/08/2018 952.50p 969.50p 950.50p 954.00p 192499
13/08/2018 952.00p 967.50p 940.00p 948.00p 188526
10/08/2018 974.50p 979.50p 959.00p 965.00p 161784
09/08/2018 977.50p 997.50p 969.00p 975.00p 646551
08/08/2018 950.00p 973.50p 948.50p 966.50p 291568
07/08/2018 928.50p 948.00p 928.50p 945.50p 429862
06/08/2018 921.50p 933.00p 919.50p 928.50p 222436
03/08/2018 934.50p 937.00p 920.00p 922.50p 311659
02/08/2018 930.50p 943.00p 925.00p 935.00p 328461
01/08/2018 920.00p 941.00p 920.00p 936.00p 382571
31/07/2018 932.00p 937.50p 920.00p 920.50p 236751
30/07/2018 952.50p 957.50p 911.00p 929.00p 500310
27/07/2018 912.00p 961.00p 912.00p 958.50p 329831
26/07/2018 906.50p 924.50p 906.50p 913.00p 220946
25/07/2018 911.50p 921.50p 905.00p 905.50p 940186
24/07/2018 907.50p 921.55p 905.00p 912.50p 407414
23/07/2018 951.50p 955.50p 906.50p 909.50p 436431
20/07/2018 977.50p 977.50p 953.50p 961.50p 285858
19/07/2018 974.50p 984.00p 960.00p 975.50p 430344
18/07/2018 960.50p 984.50p 960.00p 979.50p 452096
17/07/2018 981.50p 989.50p 956.00p 960.50p 466930
16/07/2018 1,000.00p 1,006.00p 971.00p 981.50p 408007
13/07/2018 999.50p 1,002.00p 982.00p 1,000.00p 1302975
12/07/2018 834.00p 1,030.00p 818.50p 999.50p 2591590
11/07/2018 765.50p 769.70p 735.50p 740.00p 592680
10/07/2018 795.00p 803.50p 771.00p 772.00p 234831
09/07/2018 782.00p 799.50p 781.50p 793.50p 485445
06/07/2018 795.50p 808.00p 790.50p 794.00p 298825
05/07/2018 788.50p 812.50p 788.50p 802.00p 212116
04/07/2018 781.00p 794.50p 780.50p 790.50p 198945
03/07/2018 784.50p 791.50p 779.50p 783.50p 348283
02/07/2018 765.50p 788.00p 765.50p 780.00p 296689
29/06/2018 763.00p 781.00p 763.00p 777.50p 256167
28/06/2018 783.50p 783.50p 725.00p 760.00p 557488
27/06/2018 803.50p 803.50p 779.45p 781.50p 328443
26/06/2018 807.00p 809.50p 799.82p 803.50p 173696
25/06/2018 826.50p 826.50p 803.50p 810.50p 158589
22/06/2018 810.00p 826.00p 807.00p 822.00p 198648
21/06/2018 819.50p 819.50p 807.00p 807.00p 261503
20/06/2018 827.00p 827.00p 813.50p 819.00p 82049
19/06/2018 836.50p 837.00p 817.00p 821.00p 241407
18/06/2018 840.00p 844.50p 835.00p 837.00p 239592
15/06/2018 863.50p 864.00p 836.00p 840.00p 184817
14/06/2018 841.50p 865.00p 831.00p 863.50p 164431
13/06/2018 833.50p 847.00p 833.00p 837.00p 324721
12/06/2018 833.50p 839.00p 830.00p 831.50p 83245
11/06/2018 821.00p 840.00p 821.00p 837.00p 87579
08/06/2018 815.50p 824.00p 810.00p 821.50p 382372
07/06/2018 850.00p 850.00p 820.00p 826.00p 129966
06/06/2018 820.00p 830.00p 817.00p 821.50p 124530
05/06/2018 836.00p 844.50p 819.00p 820.00p 252226
04/06/2018 830.00p 841.00p 825.50p 839.50p 192109
01/06/2018 816.50p 830.00p 800.50p 830.00p 251721
31/05/2018 804.00p 828.00p 804.00p 807.50p 373287
30/05/2018 811.50p 824.50p 802.50p 804.50p 365719
29/05/2018 837.50p 837.50p 814.50p 819.50p 151133
25/05/2018 834.50p 834.50p 812.50p 822.00p 165784
24/05/2018 817.50p 829.56p 808.06p 813.00p 194530
23/05/2018 835.00p 838.00p 819.50p 825.00p 239881
22/05/2018 828.00p 845.00p 828.00p 838.00p 87029
21/05/2018 815.50p 846.50p 815.50p 830.00p 108407
18/05/2018 850.00p 850.00p 831.50p 843.50p 108224
17/05/2018 845.00p 849.50p 838.50p 842.50p 117548
16/05/2018 853.50p 855.50p 822.00p 843.00p 242989
15/05/2018 861.00p 864.50p 843.50p 852.50p 316147
14/05/2018 869.00p 881.00p 859.00p 860.00p 70363
11/05/2018 863.00p 872.00p 856.00p 870.50p 144778
10/05/2018 870.00p 880.00p 856.50p 860.00p 132981

*Close Price adjusted for both dividends and splits