Dignity (DTY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/08/2022 450.50p 458.00p 436.00p 442.00p 17035
04/08/2022 451.00p 460.00p 437.50p 450.50p 22147
03/08/2022 440.00p 469.50p 433.48p 463.00p 67377
02/08/2022 438.00p 448.00p 432.72p 439.00p 10420
01/08/2022 442.00p 455.50p 438.00p 445.00p 25201
29/07/2022 442.00p 450.00p 437.50p 442.00p 27056
28/07/2022 449.00p 450.00p 442.00p 445.50p 12418
27/07/2022 453.00p 462.50p 444.50p 448.50p 13327
26/07/2022 454.00p 470.00p 454.00p 462.00p 49780
25/07/2022 442.00p 455.00p 442.00p 455.00p 40959
22/07/2022 455.00p 456.71p 447.38p 455.00p 45363
21/07/2022 445.00p 459.50p 445.00p 451.00p 65646
20/07/2022 427.00p 445.00p 418.34p 445.00p 27748
19/07/2022 438.00p 440.00p 426.00p 435.00p 7113
18/07/2022 445.00p 446.08p 405.00p 436.50p 36047
15/07/2022 393.00p 408.00p 390.50p 407.50p 32162
14/07/2022 387.50p 396.00p 385.00p 385.00p 17894
13/07/2022 405.00p 408.00p 380.50p 398.00p 29512
12/07/2022 425.00p 425.00p 398.50p 398.50p 13472
11/07/2022 415.00p 430.00p 415.00p 425.00p 29745
08/07/2022 425.00p 438.50p 415.00p 420.00p 38596
07/07/2022 420.00p 430.00p 417.90p 430.00p 6823
06/07/2022 413.50p 423.00p 413.50p 421.00p 17984
05/07/2022 429.50p 434.00p 407.50p 416.00p 20267
04/07/2022 410.00p 444.00p 407.00p 430.00p 28924
01/07/2022 390.00p 418.00p 390.00p 418.00p 21035
30/06/2022 402.00p 405.38p 396.00p 404.00p 40153
29/06/2022 425.00p 425.00p 402.00p 409.50p 36110
28/06/2022 422.00p 435.50p 410.50p 421.50p 31512
27/06/2022 415.00p 430.00p 392.00p 407.50p 123039
24/06/2022 393.00p 415.00p 392.34p 415.00p 71418
23/06/2022 401.00p 417.00p 395.80p 409.00p 28499
22/06/2022 408.00p 429.00p 408.00p 417.00p 22929
21/06/2022 421.50p 431.00p 417.50p 420.00p 10029
20/06/2022 405.00p 445.63p 404.20p 435.00p 47998
17/06/2022 404.00p 425.00p 403.82p 418.50p 49504
16/06/2022 444.50p 445.04p 410.00p 414.00p 42266
15/06/2022 448.50p 448.50p 410.00p 439.00p 11219
14/06/2022 432.00p 449.08p 419.60p 437.50p 41180
13/06/2022 455.50p 468.00p 435.02p 451.50p 41639
10/06/2022 451.50p 485.10p 451.00p 475.00p 41822
09/06/2022 479.50p 495.50p 465.24p 490.00p 102919
08/06/2022 472.50p 484.00p 472.50p 480.00p 13151
07/06/2022 475.50p 484.70p 455.92p 478.50p 21031
06/06/2022 477.50p 500.11p 466.00p 484.50p 49852
01/06/2022 475.00p 495.50p 474.50p 482.00p 116655
31/05/2022 468.00p 487.60p 466.50p 480.00p 58749
30/05/2022 470.00p 491.58p 469.60p 480.50p 106635
27/05/2022 456.00p 475.50p 453.45p 469.00p 42723
26/05/2022 450.00p 467.80p 444.50p 460.00p 50708
25/05/2022 453.50p 453.50p 438.50p 448.00p 6836
24/05/2022 456.00p 460.50p 435.63p 450.50p 17211
23/05/2022 470.00p 471.67p 450.00p 460.00p 24801
20/05/2022 439.00p 490.75p 417.89p 475.50p 90482
19/05/2022 456.00p 487.50p 435.50p 460.00p 38901
18/05/2022 475.00p 475.00p 440.00p 456.50p 61593
17/05/2022 468.00p 476.50p 433.00p 464.00p 35099
16/05/2022 483.00p 483.50p 465.00p 475.00p 51208
13/05/2022 488.00p 496.18p 477.69p 483.00p 34176
12/05/2022 460.00p 495.00p 454.00p 491.00p 126770
11/05/2022 476.50p 478.00p 454.50p 468.50p 165095
10/05/2022 496.50p 517.00p 483.50p 500.00p 86442
09/05/2022 502.00p 514.00p 491.00p 506.00p 68469
06/05/2022 505.00p 520.32p 498.00p 516.00p 36288
05/05/2022 519.00p 530.00p 514.00p 523.00p 7044
04/05/2022 512.00p 519.00p 503.00p 516.00p 71179
03/05/2022 492.00p 535.00p 492.00p 519.00p 23857
29/04/2022 503.00p 516.00p 503.00p 515.00p 20538
28/04/2022 496.50p 508.00p 494.50p 508.00p 16760
27/04/2022 500.00p 500.00p 483.50p 493.00p 44815
26/04/2022 514.00p 520.00p 500.00p 520.00p 5406
25/04/2022 502.00p 525.00p 492.00p 520.00p 50059
22/04/2022 510.00p 514.00p 500.00p 502.00p 16214
21/04/2022 516.00p 530.00p 497.27p 516.00p 40154
20/04/2022 522.00p 531.00p 494.00p 503.00p 48917
19/04/2022 517.00p 537.00p 506.00p 527.00p 51250
18/04/2022 590.00p 590.00p 528.01p 543.00p 79289
15/04/2022 590.00p 590.00p 528.01p 543.00p 79289
14/04/2022 590.00p 590.00p 528.01p 543.00p 79289
13/04/2022 600.00p 617.93p 582.00p 582.00p 399013
12/04/2022 561.00p 614.00p 537.86p 608.00p 110080
11/04/2022 542.00p 572.00p 537.00p 570.00p 107972
08/04/2022 510.00p 542.99p 507.27p 536.00p 92051
07/04/2022 505.00p 517.00p 498.50p 510.00p 110119
06/04/2022 504.00p 509.00p 493.50p 502.00p 38974
05/04/2022 503.00p 507.00p 494.50p 507.00p 36263
04/04/2022 500.00p 509.00p 482.00p 498.50p 52909
01/04/2022 492.50p 506.00p 489.79p 495.50p 35042
31/03/2022 505.00p 505.00p 484.00p 505.00p 55276
30/03/2022 495.50p 505.00p 486.00p 497.00p 61208
29/03/2022 508.00p 510.00p 492.00p 492.00p 70559
28/03/2022 479.50p 508.00p 479.50p 501.00p 68552
25/03/2022 513.00p 520.00p 476.29p 515.00p 67210
24/03/2022 462.50p 506.00p 447.50p 500.00p 395078
23/03/2022 450.00p 488.50p 412.50p 469.00p 506525
22/03/2022 546.00p 553.58p 528.01p 532.00p 12502
21/03/2022 542.00p 564.00p 530.00p 552.00p 5325
18/03/2022 561.00p 565.00p 532.83p 539.00p 13625
17/03/2022 544.00p 558.65p 525.00p 556.00p 31916
16/03/2022 565.00p 584.00p 548.00p 549.00p 39416
15/03/2022 559.00p 583.00p 559.00p 574.00p 35176
14/03/2022 542.00p 565.00p 542.00p 565.00p 54533
11/03/2022 536.00p 554.00p 536.00p 550.00p 71240
10/03/2022 528.00p 544.00p 517.12p 543.00p 17049
09/03/2022 505.00p 533.00p 495.81p 530.00p 76136
08/03/2022 498.50p 512.00p 494.00p 499.00p 24152
07/03/2022 490.00p 509.00p 480.00p 502.00p 120748
04/03/2022 506.00p 511.00p 498.00p 505.00p 142428
03/03/2022 518.00p 534.55p 498.00p 505.00p 78229
02/03/2022 501.00p 570.00p 496.50p 500.00p 54458
01/03/2022 512.00p 513.00p 491.00p 505.00p 29647
28/02/2022 505.00p 532.65p 499.00p 503.00p 134377
25/02/2022 490.50p 528.00p 490.50p 517.00p 28597
24/02/2022 509.00p 518.00p 479.50p 504.00p 69017
23/02/2022 512.00p 531.84p 502.00p 507.00p 29305
22/02/2022 531.00p 531.33p 503.10p 509.00p 61584
21/02/2022 533.00p 570.00p 526.00p 529.00p 67629
18/02/2022 632.00p 633.00p 542.00p 547.00p 100280
17/02/2022 687.00p 687.00p 626.00p 643.00p 64111
16/02/2022 658.00p 660.00p 640.00p 654.00p 30878
15/02/2022 664.00p 664.00p 645.00p 645.00p 29585
14/02/2022 650.00p 662.60p 635.00p 650.00p 43644
11/02/2022 677.00p 677.00p 661.48p 670.00p 15029
10/02/2022 687.00p 699.00p 679.96p 680.00p 49962
09/02/2022 684.00p 696.00p 680.00p 685.00p 22891
08/02/2022 674.00p 683.00p 666.90p 683.00p 23177
07/02/2022 668.00p 698.00p 657.00p 663.00p 45877
04/02/2022 673.00p 686.50p 655.00p 662.00p 23372
03/02/2022 685.00p 689.00p 663.00p 670.00p 16057
02/02/2022 679.00p 686.00p 666.00p 673.00p 35095
01/02/2022 676.00p 685.00p 667.00p 670.00p 76597
31/01/2022 679.00p 682.00p 660.00p 664.00p 19123
28/01/2022 679.00p 687.63p 668.00p 668.00p 49223
27/01/2022 650.00p 679.00p 647.00p 672.00p 44698
26/01/2022 692.00p 699.00p 658.00p 660.00p 82267
25/01/2022 680.00p 702.00p 671.00p 671.00p 104167
24/01/2022 703.00p 710.00p 671.44p 675.00p 61301
21/01/2022 727.00p 739.11p 702.00p 704.00p 92492
20/01/2022 736.00p 745.00p 727.00p 727.00p 15786
19/01/2022 745.00p 748.00p 736.00p 738.00p 55343
18/01/2022 746.00p 755.00p 734.82p 745.00p 60938
17/01/2022 717.00p 774.00p 715.00p 756.00p 101887
14/01/2022 723.00p 732.00p 712.00p 721.00p 55017
13/01/2022 729.00p 737.96p 694.00p 711.00p 106566
12/01/2022 707.00p 742.00p 699.00p 728.00p 118985
10/01/2022 646.00p 677.00p 644.00p 649.00p 13317
07/01/2022 649.00p 654.00p 631.82p 649.00p 20047
06/01/2022 625.00p 652.93p 597.30p 650.00p 68131
05/01/2022 610.00p 616.00p 603.62p 616.00p 39104
04/01/2022 631.00p 631.00p 596.00p 606.00p 20885
31/12/2021 603.00p 618.00p 590.00p 590.00p 12327
30/12/2021 608.00p 611.00p 577.00p 594.00p 6195
29/12/2021 587.00p 618.00p 586.00p 609.00p 10005
24/12/2021 603.00p 612.20p 602.00p 602.00p 2023
23/12/2021 612.00p 615.00p 587.55p 611.00p 7774
22/12/2021 609.00p 616.00p 584.00p 616.00p 17374
21/12/2021 579.00p 610.00p 568.00p 583.00p 9637
20/12/2021 601.00p 607.00p 573.00p 587.00p 10231
17/12/2021 583.00p 618.00p 571.00p 610.00p 63335
16/12/2021 565.00p 583.00p 565.00p 569.00p 14495
15/12/2021 589.00p 589.00p 559.00p 565.00p 16583
14/12/2021 563.00p 582.00p 559.00p 563.00p 17561
13/12/2021 576.00p 576.00p 555.79p 562.00p 1113104
10/12/2021 570.00p 571.00p 546.56p 568.00p 36171
09/12/2021 579.00p 587.58p 570.00p 570.00p 17185
08/12/2021 577.00p 591.00p 541.13p 588.00p 171663
07/12/2021 552.00p 569.00p 543.24p 567.00p 27274
06/12/2021 557.00p 560.00p 539.00p 546.00p 30241
03/12/2021 564.00p 570.00p 550.00p 555.00p 24628
02/12/2021 555.00p 573.00p 551.00p 567.00p 27936
01/12/2021 562.00p 582.44p 554.00p 558.00p 49440
30/11/2021 573.00p 583.00p 547.00p 560.00p 49138
29/11/2021 551.00p 594.00p 551.00p 588.00p 271856
26/11/2021 586.00p 609.00p 569.99p 595.00p 50180
25/11/2021 646.00p 646.00p 572.00p 590.00p 107069
24/11/2021 600.00p 626.00p 600.00p 610.00p 26639
23/11/2021 635.00p 635.00p 602.00p 617.00p 63086
22/11/2021 658.00p 674.00p 634.00p 641.00p 99166
19/11/2021 656.00p 682.00p 632.00p 677.00p 75918
18/11/2021 666.00p 677.72p 650.21p 654.00p 33949
17/11/2021 673.00p 695.00p 657.00p 668.00p 54598
16/11/2021 691.00p 698.93p 681.00p 691.00p 44948
15/11/2021 705.00p 712.58p 692.00p 698.00p 17726
12/11/2021 705.00p 720.00p 698.00p 703.00p 52662
11/11/2021 702.00p 720.00p 702.00p 712.00p 9673
10/11/2021 712.00p 720.00p 689.00p 720.00p 125730
09/11/2021 711.00p 741.00p 696.00p 710.00p 80049
08/11/2021 706.00p 729.00p 694.00p 726.00p 64234
05/11/2021 704.00p 735.00p 689.74p 719.00p 21985
04/11/2021 721.00p 767.50p 708.00p 717.00p 100137
03/11/2021 731.00p 750.18p 708.72p 748.00p 23894
02/11/2021 731.00p 741.00p 708.02p 720.00p 19337
01/11/2021 679.00p 736.00p 677.86p 736.00p 38075
29/10/2021 715.00p 727.00p 701.72p 708.00p 25583
28/10/2021 729.00p 730.50p 710.00p 723.00p 11265
27/10/2021 710.00p 745.51p 710.00p 736.00p 19448
26/10/2021 747.00p 770.00p 727.00p 729.00p 15893
25/10/2021 752.00p 777.40p 751.00p 751.00p 17547
22/10/2021 767.00p 777.00p 752.34p 777.00p 33119
21/10/2021 729.00p 768.40p 721.52p 756.00p 30910

*Close Price adjusted for both dividends and splits