Dart Group (DTG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
09/05/2018 876.00p 876.00p 861.00p 862.50p 194725
08/05/2018 871.00p 882.00p 870.50p 873.50p 220590
04/05/2018 858.00p 882.00p 858.00p 878.50p 204273
03/05/2018 877.50p 888.00p 858.00p 863.50p 119803
02/05/2018 868.50p 880.00p 856.50p 875.50p 253547
01/05/2018 858.00p 868.50p 858.00p 865.00p 103710
30/04/2018 860.00p 868.10p 852.50p 857.50p 399609
27/04/2018 868.50p 868.50p 842.00p 852.00p 170941
26/04/2018 844.00p 867.50p 833.00p 865.00p 246450
25/04/2018 854.00p 854.00p 831.50p 841.00p 310330
24/04/2018 864.00p 865.00p 850.00p 854.00p 205745
23/04/2018 852.00p 863.89p 851.00p 862.00p 104620
20/04/2018 852.00p 860.00p 841.55p 850.00p 170923
19/04/2018 855.50p 856.50p 841.00p 850.00p 137262
18/04/2018 861.50p 861.50p 848.50p 853.50p 234761
17/04/2018 871.50p 874.50p 859.00p 859.00p 252029
16/04/2018 868.00p 876.00p 861.50p 868.50p 166012
13/04/2018 874.00p 878.50p 861.50p 866.00p 160598
12/04/2018 861.50p 871.50p 846.00p 871.50p 197099
11/04/2018 865.00p 873.50p 846.50p 860.00p 184404
10/04/2018 862.50p 870.00p 853.00p 864.50p 151686
09/04/2018 866.00p 870.50p 846.00p 855.00p 161728
06/04/2018 855.50p 873.50p 853.00p 860.00p 344128
05/04/2018 838.00p 858.50p 838.00p 858.00p 280988
04/04/2018 827.50p 834.50p 823.00p 832.00p 427015
03/04/2018 826.50p 830.00p 818.00p 825.00p 282613
29/03/2018 825.50p 842.50p 819.00p 832.50p 400891
28/03/2018 840.00p 841.50p 823.50p 825.50p 368753
27/03/2018 830.00p 850.15p 830.00p 844.50p 317792
26/03/2018 834.00p 844.00p 814.00p 822.50p 287144
23/03/2018 841.50p 850.50p 820.28p 838.00p 257508
22/03/2018 842.00p 849.00p 833.50p 841.00p 280750
21/03/2018 859.00p 859.50p 837.50p 842.00p 198070
20/03/2018 860.00p 860.00p 852.00p 854.00p 249630
19/03/2018 845.50p 863.00p 838.00p 857.50p 530393
16/03/2018 844.00p 859.50p 830.00p 844.00p 353554
15/03/2018 845.00p 845.00p 830.50p 842.50p 289535
14/03/2018 832.00p 860.50p 832.00p 840.50p 469500
13/03/2018 820.00p 853.00p 817.50p 830.50p 1003986
12/03/2018 802.00p 821.50p 802.00p 820.00p 887095
09/03/2018 807.00p 819.50p 799.50p 801.50p 350582
08/03/2018 809.50p 815.00p 787.00p 806.50p 440796
07/03/2018 814.50p 820.50p 803.50p 808.00p 258956
06/03/2018 815.00p 817.00p 806.00p 814.00p 280239
05/03/2018 811.00p 815.00p 801.50p 810.50p 320929
02/03/2018 792.00p 819.50p 791.50p 813.50p 823327
01/03/2018 806.50p 810.00p 793.00p 797.00p 296608
28/02/2018 818.00p 820.00p 804.00p 807.00p 222348
27/02/2018 813.50p 835.50p 805.00p 820.00p 583609
26/02/2018 790.50p 825.00p 788.50p 814.00p 727105
23/02/2018 796.00p 799.50p 785.50p 790.50p 206564
22/02/2018 796.00p 807.00p 785.00p 794.00p 400676
21/02/2018 793.00p 803.12p 773.50p 798.00p 360409
20/02/2018 774.50p 793.50p 753.00p 793.00p 955299
19/02/2018 718.00p 771.00p 705.50p 770.00p 1498146
16/02/2018 647.00p 652.50p 646.00p 649.50p 146639
15/02/2018 643.00p 652.39p 639.50p 646.50p 175468
14/02/2018 652.00p 655.00p 639.50p 642.00p 248852
13/02/2018 650.50p 664.50p 645.00p 649.50p 500002
12/02/2018 635.50p 653.50p 635.38p 650.00p 165999
09/02/2018 640.00p 643.50p 631.00p 634.00p 137001
08/02/2018 669.50p 669.50p 639.00p 641.50p 106209
07/02/2018 651.50p 669.50p 644.50p 666.00p 175264
06/02/2018 634.00p 657.50p 630.00p 650.00p 603578
05/02/2018 652.00p 663.50p 640.00p 659.00p 234044
02/02/2018 675.00p 675.00p 662.00p 665.50p 250005
01/02/2018 684.00p 689.00p 667.50p 670.00p 182291
31/01/2018 668.00p 698.50p 668.00p 684.00p 497246
30/01/2018 668.50p 669.50p 658.50p 666.00p 255614
29/01/2018 663.50p 673.00p 663.50p 670.00p 249863
26/01/2018 652.00p 686.50p 652.00p 667.00p 188420
25/01/2018 668.50p 683.00p 651.50p 655.00p 129149
24/01/2018 680.00p 687.50p 667.50p 667.50p 135143
23/01/2018 677.50p 685.40p 672.00p 676.50p 133789
22/01/2018 678.50p 683.50p 669.50p 672.00p 240689
19/01/2018 673.50p 682.60p 670.00p 677.50p 146211
18/01/2018 681.00p 682.50p 671.50p 674.00p 387629
17/01/2018 691.00p 699.50p 675.00p 682.50p 292392
16/01/2018 680.50p 698.00p 680.00p 689.00p 195902
15/01/2018 685.50p 688.50p 676.00p 680.00p 231643
12/01/2018 677.00p 703.00p 675.00p 680.00p 376623
11/01/2018 677.00p 685.00p 668.50p 676.50p 328723
10/01/2018 692.50p 694.75p 670.50p 678.50p 176985
09/01/2018 702.00p 707.30p 684.00p 692.00p 180452
08/01/2018 705.50p 707.50p 697.00p 700.50p 361989
05/01/2018 686.50p 702.50p 686.50p 699.00p 303956
04/01/2018 685.50p 695.00p 681.00p 685.00p 455652
03/01/2018 688.00p 692.50p 682.50p 687.00p 412781
02/01/2018 673.50p 693.02p 673.50p 688.00p 253924
29/12/2017 684.50p 687.00p 680.00p 680.50p 114298
28/12/2017 668.50p 685.50p 668.50p 681.00p 203536
27/12/2017 683.00p 683.50p 671.00p 679.50p 147905
22/12/2017 681.50p 689.00p 679.00p 685.50p 97544
21/12/2017 690.00p 690.00p 673.50p 678.50p 214614
20/12/2017 683.00p 693.13p 683.00p 688.00p 177642
19/12/2017 676.50p 685.50p 675.50p 681.00p 118643
18/12/2017 680.00p 681.00p 671.00p 675.00p 142479
15/12/2017 677.00p 682.00p 670.00p 682.00p 336762
14/12/2017 687.00p 687.00p 672.00p 677.00p 155107
13/12/2017 680.00p 690.00p 679.50p 683.00p 129698
12/12/2017 684.00p 689.00p 679.00p 685.00p 163386
11/12/2017 688.50p 693.75p 679.50p 683.50p 203733
08/12/2017 688.00p 691.00p 683.00p 688.00p 179776
07/12/2017 692.50p 694.00p 686.00p 688.00p 222483
06/12/2017 697.50p 699.50p 691.50p 693.00p 346043
05/12/2017 708.00p 708.00p 695.00p 699.00p 163374
04/12/2017 706.00p 709.00p 697.00p 704.50p 192111
01/12/2017 699.50p 712.50p 691.00p 701.00p 346807
30/11/2017 688.50p 702.50p 688.50p 701.50p 497589
29/11/2017 699.50p 701.00p 690.00p 690.00p 276680
28/11/2017 698.50p 708.00p 696.00p 698.50p 332506
27/11/2017 704.00p 705.00p 693.00p 694.00p 267479
24/11/2017 706.00p 713.00p 700.00p 702.50p 303785
23/11/2017 706.00p 710.00p 693.30p 703.50p 321221
22/11/2017 723.00p 723.00p 701.00p 706.00p 804537
21/11/2017 686.50p 724.50p 686.50p 719.00p 733357
20/11/2017 667.50p 688.50p 675.00p 686.50p 511207
17/11/2017 649.50p 666.50p 648.00p 660.00p 875064
16/11/2017 639.00p 662.64p 626.00p 647.50p 1567777
15/11/2017 585.00p 602.50p 577.40p 600.00p 537877
14/11/2017 586.00p 589.00p 581.00p 584.00p 314522
13/11/2017 595.50p 598.50p 584.50p 587.00p 275856
10/11/2017 605.50p 608.00p 597.00p 598.00p 452179
09/11/2017 602.00p 609.50p 602.00p 606.00p 304059
08/11/2017 609.50p 610.00p 603.50p 605.00p 283670
07/11/2017 605.00p 615.00p 605.00p 610.00p 371644
06/11/2017 603.00p 615.00p 603.00p 611.00p 149207
03/11/2017 608.00p 611.25p 602.00p 605.00p 202203
02/11/2017 610.50p 613.00p 600.00p 603.00p 189402
01/11/2017 600.50p 615.00p 600.50p 613.50p 151065
31/10/2017 603.50p 605.00p 599.00p 600.00p 121401
30/10/2017 600.00p 605.50p 595.50p 598.00p 275455
27/10/2017 600.00p 602.50p 594.00p 601.00p 324165
26/10/2017 594.50p 601.50p 594.00p 600.00p 513170
25/10/2017 596.00p 602.00p 591.50p 596.00p 1198955
24/10/2017 597.00p 604.50p 594.50p 598.00p 605703
23/10/2017 597.00p 602.00p 594.50p 598.00p 266867
20/10/2017 597.50p 610.50p 596.00p 603.00p 435133
19/10/2017 598.00p 598.00p 593.00p 596.50p 323626
18/10/2017 593.00p 598.50p 589.50p 598.50p 260585
17/10/2017 591.50p 595.00p 584.50p 592.50p 275873
16/10/2017 592.50p 593.50p 584.50p 593.00p 310423
13/10/2017 586.00p 590.50p 584.50p 590.50p 292960
12/10/2017 577.50p 589.50p 575.50p 586.50p 125417
11/10/2017 575.00p 585.50p 573.00p 581.50p 452373
10/10/2017 571.50p 576.50p 571.50p 575.00p 228418
09/10/2017 576.00p 576.00p 565.00p 571.50p 233094
06/10/2017 575.50p 575.50p 563.00p 571.50p 293341
05/10/2017 570.50p 573.00p 561.00p 570.50p 292525
04/10/2017 573.00p 576.50p 568.50p 570.00p 346274
03/10/2017 573.50p 578.00p 566.50p 575.00p 281213
02/10/2017 540.00p 581.00p 540.00p 578.00p 439286
29/09/2017 542.50p 542.50p 532.00p 536.50p 170102
28/09/2017 524.00p 543.50p 523.50p 537.50p 306917
27/09/2017 519.00p 524.00p 515.00p 520.00p 289106
26/09/2017 520.00p 523.50p 516.50p 519.00p 251218
25/09/2017 514.00p 521.50p 514.00p 518.00p 180771
22/09/2017 517.50p 523.00p 516.00p 518.00p 244030
21/09/2017 513.00p 521.00p 513.00p 517.00p 262656
20/09/2017 517.00p 523.00p 515.50p 519.00p 243777
19/09/2017 517.50p 527.50p 513.50p 518.50p 207046
18/09/2017 514.50p 518.00p 512.00p 514.00p 114157
15/09/2017 528.50p 528.50p 506.50p 511.50p 250055
14/09/2017 515.00p 517.50p 504.00p 514.00p 327080
13/09/2017 504.00p 521.00p 502.50p 514.50p 544172
12/09/2017 509.50p 514.00p 498.25p 502.00p 1075640
11/09/2017 510.50p 517.50p 506.50p 512.00p 211836
08/09/2017 515.00p 517.00p 508.00p 510.50p 226400
07/09/2017 500.50p 531.50p 500.50p 515.50p 355668
06/09/2017 507.00p 510.00p 500.50p 500.50p 229000
05/09/2017 516.00p 523.50p 508.00p 508.00p 253325
04/09/2017 513.00p 520.00p 513.00p 517.00p 184727
01/09/2017 520.00p 523.50p 515.50p 516.00p 252714
31/08/2017 512.00p 519.00p 509.50p 516.50p 428131
30/08/2017 506.50p 512.00p 506.50p 509.00p 287822
29/08/2017 512.00p 513.00p 493.50p 505.00p 741814
25/08/2017 517.50p 528.50p 511.00p 516.00p 234163
24/08/2017 517.50p 522.50p 513.50p 515.00p 321998
23/08/2017 521.00p 526.50p 516.50p 517.50p 313722
22/08/2017 527.00p 530.50p 515.50p 523.00p 258991
21/08/2017 515.50p 533.00p 515.50p 526.00p 362319
18/08/2017 526.00p 529.00p 516.50p 518.00p 382040
17/08/2017 535.00p 545.00p 532.00p 532.50p 231247
16/08/2017 533.50p 546.00p 533.00p 535.00p 463203
15/08/2017 527.50p 540.00p 517.50p 532.50p 535143
14/08/2017 523.00p 526.50p 520.50p 524.00p 442202
11/08/2017 522.50p 526.50p 513.00p 520.50p 683113
10/08/2017 520.50p 529.00p 520.50p 525.00p 826922
09/08/2017 520.00p 526.50p 520.00p 523.00p 585293
08/08/2017 518.50p 526.00p 518.50p 521.00p 375737
07/08/2017 516.50p 524.00p 514.00p 521.00p 348532
04/08/2017 516.00p 520.00p 513.50p 513.50p 1504548
03/08/2017 513.50p 519.00p 504.00p 514.50p 743922
02/08/2017 496.00p 521.50p 496.00p 511.00p 636494
01/08/2017 485.50p 494.25p 485.50p 491.25p 320407
31/07/2017 493.00p 496.75p 484.75p 486.25p 521795
28/07/2017 500.50p 506.50p 488.25p 488.50p 486200
27/07/2017 503.00p 505.00p 492.25p 499.75p 383382
26/07/2017 502.00p 502.00p 492.50p 499.25p 508385
25/07/2017 495.25p 511.50p 495.25p 500.00p 505219

*Close Price adjusted for both dividends and splits