Dignity (DTY) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dignity

Date Open High Low Close* Volume
24/05/2023 551.00p 562.00p 545.00p 549.00p 18577
23/05/2023 552.00p 553.00p 552.00p 552.00p 619
22/05/2023 562.00p 569.00p 552.00p 552.00p 5443
19/05/2023 562.00p 570.00p 553.00p 570.00p 5022
18/05/2023 563.00p 570.00p 563.00p 568.00p 2577
17/05/2023 552.00p 578.00p 545.00p 578.00p 16663
16/05/2023 552.00p 552.00p 551.00p 551.00p 4751
15/05/2023 553.00p 558.50p 552.00p 558.00p 11649
12/05/2023 554.00p 559.00p 552.00p 556.00p 13549
11/05/2023 551.00p 556.00p 551.00p 551.00p 2340
10/05/2023 558.00p 558.00p 551.00p 553.00p 6003
09/05/2023 551.00p 556.00p 551.00p 551.00p 20136
05/05/2023 552.00p 564.26p 550.27p 551.00p 40777
04/05/2023 551.00p 554.00p 550.00p 550.00p 51471
03/05/2023 550.00p 566.00p 549.20p 552.00p 16831
02/05/2023 555.00p 555.00p 549.20p 551.00p 11999
28/04/2023 553.00p 554.00p 549.00p 553.00p 635480
27/04/2023 550.00p 551.00p 549.20p 550.00p 42717
26/04/2023 550.00p 553.20p 549.50p 550.00p 57837
25/04/2023 550.00p 551.00p 549.15p 550.00p 15806
24/04/2023 550.00p 551.00p 549.14p 550.00p 118410
21/04/2023 550.00p 554.00p 549.30p 550.00p 258661
20/04/2023 554.00p 554.00p 548.15p 550.00p 121880
19/04/2023 550.00p 553.00p 548.30p 550.00p 41342
18/04/2023 550.00p 557.00p 545.00p 557.00p 740694
17/04/2023 550.00p 559.00p 549.00p 550.00p 94812
14/04/2023 542.00p 555.00p 541.00p 553.00p 418760
13/04/2023 532.00p 541.40p 532.00p 537.00p 98814
12/04/2023 530.00p 535.56p 530.00p 532.00p 67889
11/04/2023 528.00p 534.00p 527.00p 530.00p 421490
06/04/2023 526.00p 537.00p 521.42p 530.00p 1053361
05/04/2023 528.00p 530.00p 522.00p 522.00p 90138
04/04/2023 526.00p 526.00p 518.00p 518.00p 533775
03/04/2023 530.00p 533.00p 527.60p 528.00p 138258
31/03/2023 533.00p 534.00p 530.00p 530.00p 173895
30/03/2023 535.00p 538.00p 533.00p 534.00p 715408
29/03/2023 534.00p 535.00p 532.94p 534.00p 173177
28/03/2023 535.00p 536.50p 533.93p 534.00p 203752
27/03/2023 542.00p 542.00p 535.00p 535.00p 10765
24/03/2023 537.00p 541.00p 536.00p 539.00p 61406
23/03/2023 540.00p 542.00p 532.00p 535.00p 254032
22/03/2023 540.00p 542.00p 537.00p 540.00p 68923
21/03/2023 537.00p 540.00p 532.00p 537.00p 30139
20/03/2023 528.00p 538.00p 521.00p 534.00p 30885
17/03/2023 539.00p 539.34p 525.60p 529.00p 39224
16/03/2023 543.00p 543.00p 535.00p 535.00p 82040
15/03/2023 542.00p 543.00p 540.00p 541.00p 169819
14/03/2023 543.00p 544.00p 535.00p 541.00p 51681
13/03/2023 543.00p 544.00p 543.00p 543.00p 55614
10/03/2023 544.00p 545.00p 543.00p 543.00p 31978
09/03/2023 546.00p 547.00p 544.00p 544.00p 460247
08/03/2023 545.00p 550.47p 545.00p 546.00p 179421
07/03/2023 546.00p 547.00p 545.00p 545.00p 72768
06/03/2023 545.00p 547.00p 544.00p 545.00p 139393
03/03/2023 544.00p 545.00p 543.00p 544.00p 263784
02/03/2023 545.00p 548.00p 544.00p 544.00p 45133
01/03/2023 549.00p 549.00p 544.00p 544.00p 33193
28/02/2023 544.00p 547.01p 544.00p 544.00p 104702
27/02/2023 547.00p 548.00p 544.00p 545.00p 45749
24/02/2023 546.00p 546.16p 544.00p 544.00p 24587
23/02/2023 547.00p 547.70p 545.00p 545.00p 9187
22/02/2023 545.00p 546.76p 544.00p 544.00p 33185
21/02/2023 546.00p 547.85p 544.00p 544.00p 55551
20/02/2023 549.00p 549.00p 544.00p 544.00p 31903
17/02/2023 545.00p 545.00p 544.00p 544.00p 13046
16/02/2023 545.00p 545.00p 544.00p 544.00p 86259
15/02/2023 544.00p 546.62p 543.00p 544.00p 49197
14/02/2023 544.00p 544.00p 543.00p 543.00p 19413
13/02/2023 544.00p 544.00p 543.00p 543.00p 44657
10/02/2023 543.00p 544.00p 543.00p 543.00p 42673
09/02/2023 545.00p 545.00p 543.00p 544.00p 19631
08/02/2023 545.00p 545.00p 543.00p 544.00p 14704
07/02/2023 546.00p 548.76p 543.00p 544.00p 51658
06/02/2023 545.00p 545.00p 543.00p 545.00p 92297
03/02/2023 544.00p 545.00p 543.00p 545.00p 42160
02/02/2023 544.00p 545.00p 543.00p 544.00p 30790
01/02/2023 545.00p 545.00p 543.00p 543.00p 33364
31/01/2023 543.00p 546.00p 543.00p 544.00p 88249
30/01/2023 543.00p 545.00p 543.00p 545.00p 41493
27/01/2023 544.00p 545.00p 543.00p 543.00p 134766
26/01/2023 545.00p 545.00p 543.00p 543.00p 49052
25/01/2023 547.00p 547.00p 544.00p 544.00p 136450
24/01/2023 543.00p 550.00p 542.61p 550.00p 519704
23/01/2023 543.00p 547.67p 540.54p 543.00p 2625026
20/01/2023 503.00p 506.00p 503.00p 503.00p 180116
19/01/2023 506.00p 507.00p 501.00p 503.00p 12632
18/01/2023 502.00p 505.75p 498.50p 504.00p 544763
17/01/2023 504.00p 509.00p 502.00p 504.00p 30101
16/01/2023 499.50p 509.00p 499.50p 504.00p 29453
13/01/2023 510.00p 510.00p 500.00p 505.00p 28594
12/01/2023 502.00p 512.34p 502.00p 510.00p 35898
11/01/2023 502.00p 510.00p 502.00p 509.00p 30970
10/01/2023 501.00p 511.00p 498.00p 502.00p 57446
09/01/2023 511.00p 516.00p 504.48p 510.00p 59619
06/01/2023 510.00p 517.00p 492.99p 514.00p 99594
05/01/2023 525.00p 540.00p 504.79p 509.00p 1225172
04/01/2023 425.50p 535.00p 425.50p 535.00p 277919
03/01/2023 415.00p 425.50p 410.75p 425.50p 28744
30/12/2022 415.00p 421.00p 412.00p 415.00p 13267
29/12/2022 423.00p 430.00p 421.00p 424.00p 54770
28/12/2022 390.00p 436.83p 384.31p 422.00p 76970
23/12/2022 380.50p 395.00p 376.04p 395.00p 38085
22/12/2022 391.50p 397.00p 390.00p 390.00p 24948
21/12/2022 403.00p 403.69p 392.37p 394.50p 16347
20/12/2022 405.50p 409.85p 392.48p 403.00p 27811
19/12/2022 389.00p 418.47p 380.93p 415.00p 89996
16/12/2022 374.00p 385.50p 370.00p 385.50p 204853
15/12/2022 374.00p 380.95p 373.00p 373.50p 15397
14/12/2022 370.00p 397.44p 370.00p 371.50p 63371
13/12/2022 381.00p 464.75p 370.00p 370.00p 118200
12/12/2022 370.00p 372.00p 369.75p 370.00p 16507
09/12/2022 370.00p 370.50p 364.00p 368.50p 31376
08/12/2022 369.50p 370.50p 363.00p 370.50p 22542
07/12/2022 370.00p 371.84p 368.00p 370.00p 60295
06/12/2022 372.00p 373.00p 365.50p 370.00p 9234
05/12/2022 373.50p 399.50p 366.50p 373.00p 23891
02/12/2022 365.00p 374.00p 365.00p 371.50p 17736
01/12/2022 370.00p 372.00p 369.10p 370.00p 29720
30/11/2022 367.50p 372.00p 366.89p 371.00p 29743
29/11/2022 372.50p 375.00p 364.00p 370.00p 44574
28/11/2022 375.00p 377.00p 369.00p 372.50p 10682
25/11/2022 372.00p 380.00p 369.63p 376.00p 23756
24/11/2022 372.00p 372.00p 366.00p 368.50p 16950
23/11/2022 370.00p 372.45p 363.50p 370.00p 52675
22/11/2022 363.50p 375.00p 354.00p 369.50p 26325
21/11/2022 370.50p 379.50p 363.50p 363.50p 26892
18/11/2022 374.50p 375.50p 370.00p 375.00p 16516
17/11/2022 391.50p 393.25p 376.00p 376.00p 32193
16/11/2022 387.00p 393.50p 384.00p 393.50p 10303
15/11/2022 399.50p 399.50p 388.65p 395.00p 15127
14/11/2022 405.00p 405.00p 389.00p 399.00p 17106
11/11/2022 406.50p 407.16p 394.50p 396.50p 27914
10/11/2022 406.50p 414.00p 401.06p 408.50p 28974
09/11/2022 430.00p 432.50p 410.00p 410.00p 72085
08/11/2022 450.00p 459.50p 438.28p 445.00p 13077
07/11/2022 449.50p 451.50p 435.50p 442.00p 45430
04/11/2022 435.50p 450.00p 424.83p 446.00p 25073
03/11/2022 450.00p 463.00p 437.30p 438.50p 7621
02/11/2022 470.00p 480.00p 459.00p 459.00p 9578
01/11/2022 470.00p 488.00p 452.87p 478.50p 39624
31/10/2022 470.00p 479.50p 455.50p 464.50p 19199
28/10/2022 465.00p 475.00p 455.00p 466.00p 22010
27/10/2022 480.00p 480.00p 448.00p 468.50p 16380
26/10/2022 469.50p 478.50p 450.50p 475.00p 30861
25/10/2022 458.00p 483.00p 445.00p 478.50p 21175
24/10/2022 459.50p 471.00p 435.00p 469.00p 13343
21/10/2022 470.50p 482.00p 440.50p 478.00p 16158
20/10/2022 462.00p 473.50p 438.18p 473.50p 38930
19/10/2022 458.50p 479.50p 438.38p 471.00p 43674
18/10/2022 444.00p 476.50p 429.50p 476.50p 55839
17/10/2022 414.00p 470.00p 408.47p 465.00p 70574
14/10/2022 372.00p 430.50p 372.00p 425.00p 103339
13/10/2022 350.00p 380.00p 350.00p 368.50p 33990
12/10/2022 364.00p 370.00p 346.50p 346.50p 5810
11/10/2022 370.00p 375.00p 369.00p 373.50p 19825
10/10/2022 362.50p 376.00p 333.50p 374.00p 16291
07/10/2022 364.50p 373.00p 356.50p 356.50p 12037
06/10/2022 367.00p 375.00p 363.50p 371.00p 46908
05/10/2022 370.00p 377.50p 345.50p 370.00p 31360
04/10/2022 340.00p 387.70p 340.00p 370.00p 120829
03/10/2022 370.00p 396.00p 320.00p 340.00p 84778
30/09/2022 370.00p 381.50p 334.51p 375.00p 176062
29/09/2022 355.00p 400.00p 334.50p 395.50p 50300
28/09/2022 348.00p 365.00p 339.83p 359.00p 37957
27/09/2022 379.00p 389.50p 338.00p 361.50p 43833
26/09/2022 384.00p 384.50p 376.82p 379.00p 35357
23/09/2022 397.00p 403.66p 380.00p 380.00p 23804
22/09/2022 394.00p 404.50p 394.00p 394.50p 3044
21/09/2022 402.50p 403.00p 394.91p 395.00p 7461
20/09/2022 405.00p 406.62p 395.50p 403.00p 28263
19/09/2022 402.00p 406.00p 394.90p 406.00p 53705
16/09/2022 402.00p 406.00p 394.90p 406.00p 53705
15/09/2022 408.00p 410.00p 399.52p 401.75p 14494
14/09/2022 414.00p 417.58p 406.00p 406.00p 9487
13/09/2022 417.50p 420.00p 410.50p 412.00p 19825
12/09/2022 420.00p 420.45p 411.42p 418.00p 9750
09/09/2022 414.50p 420.00p 413.83p 420.00p 62062
08/09/2022 425.50p 427.50p 405.90p 409.50p 51399
07/09/2022 430.00p 439.50p 418.21p 426.00p 36453
06/09/2022 415.00p 439.50p 415.00p 439.00p 15303
05/09/2022 411.00p 430.00p 408.00p 430.00p 26962
02/09/2022 407.00p 435.00p 407.00p 418.50p 22849
01/09/2022 424.00p 426.00p 407.00p 407.00p 16529
31/08/2022 434.00p 434.00p 418.00p 426.00p 28587
30/08/2022 428.00p 440.00p 407.50p 434.00p 28761
26/08/2022 430.00p 439.50p 424.00p 426.00p 15844
25/08/2022 424.00p 458.00p 420.50p 433.50p 45529
24/08/2022 416.50p 422.48p 401.50p 417.00p 16548
23/08/2022 438.00p 438.40p 407.00p 407.00p 5745
22/08/2022 435.50p 443.16p 431.50p 438.00p 20815
19/08/2022 443.50p 448.00p 440.00p 440.00p 8128
18/08/2022 464.50p 465.00p 445.00p 447.50p 26445
17/08/2022 470.00p 470.00p 462.00p 465.00p 9426
16/08/2022 469.50p 470.00p 457.90p 470.00p 20627
15/08/2022 455.00p 469.50p 453.00p 464.00p 25286
12/08/2022 451.00p 459.50p 450.00p 453.00p 16888
11/08/2022 474.50p 480.00p 458.00p 458.00p 22061
10/08/2022 462.50p 475.00p 462.50p 466.50p 53244
09/08/2022 455.00p 470.00p 455.00p 465.00p 17909
08/08/2022 450.00p 460.00p 447.00p 453.00p 18811

*Close Price adjusted for both dividends and splits