Dignity (DTY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/01/2021 591.00p 623.00p 587.00p 603.00p 38167
11/01/2021 621.00p 630.00p 597.00p 597.00p 37018
08/01/2021 620.00p 627.00p 590.00p 615.00p 109304
07/01/2021 629.00p 629.00p 592.00p 614.00p 49370
06/01/2021 629.00p 629.00p 591.00p 609.00p 48314
05/01/2021 603.00p 629.00p 595.00p 611.00p 60646
04/01/2021 649.00p 661.00p 589.00p 596.00p 250875
31/12/2020 640.00p 652.00p 631.00p 635.00p 75417
30/12/2020 645.00p 664.00p 631.59p 637.00p 113219
29/12/2020 660.00p 665.00p 625.00p 632.00p 81071
28/12/2020 593.00p 659.00p 577.00p 648.00p 110546
24/12/2020 593.00p 659.00p 577.00p 648.00p 110546
23/12/2020 567.00p 586.00p 560.00p 584.00p 91921
22/12/2020 550.00p 593.00p 550.00p 568.00p 69103
21/12/2020 599.00p 599.00p 559.01p 560.00p 132633
18/12/2020 683.00p 706.00p 569.28p 570.00p 421444
17/12/2020 685.00p 706.00p 672.00p 679.00p 38865
16/12/2020 698.00p 736.00p 684.00p 704.00p 129689
15/12/2020 688.00p 699.00p 660.00p 698.00p 114029
14/12/2020 695.00p 729.00p 639.00p 679.00p 276995
11/12/2020 723.00p 736.00p 701.00p 726.00p 87210
10/12/2020 736.00p 759.00p 667.00p 729.00p 150463
09/12/2020 730.00p 741.00p 716.25p 735.00p 103820
08/12/2020 705.00p 745.64p 705.00p 726.00p 61183
07/12/2020 729.00p 747.00p 711.00p 736.00p 55961
04/12/2020 734.00p 748.00p 720.00p 735.00p 89051
03/12/2020 734.00p 748.00p 709.00p 733.00p 93827
02/12/2020 710.00p 747.00p 710.00p 735.00p 69471
01/12/2020 727.00p 745.00p 708.00p 727.00p 71448
30/11/2020 749.00p 749.00p 713.13p 723.00p 324914
27/11/2020 711.00p 743.00p 705.60p 735.00p 266143
26/11/2020 711.00p 727.00p 705.00p 717.00p 52823
25/11/2020 713.00p 733.00p 703.00p 710.00p 146919
24/11/2020 709.00p 733.00p 701.42p 711.00p 94827
23/11/2020 700.00p 732.00p 700.00p 715.00p 98527
20/11/2020 710.00p 729.00p 698.56p 707.00p 95022
19/11/2020 735.00p 735.00p 700.00p 704.00p 167958
18/11/2020 714.00p 724.00p 701.00p 709.00p 48339
17/11/2020 683.00p 744.86p 669.00p 705.00p 83497
16/11/2020 670.00p 690.00p 641.00p 677.00p 130622
13/11/2020 652.00p 671.00p 646.00p 666.00p 71052
12/11/2020 660.00p 660.00p 636.25p 649.00p 228950
10/11/2020 609.00p 653.00p 598.89p 630.00p 408571
09/11/2020 554.00p 625.00p 537.05p 601.00p 394800
06/11/2020 548.00p 555.00p 526.00p 555.00p 33479
05/11/2020 511.00p 550.00p 511.00p 546.00p 49202
04/11/2020 518.00p 531.79p 512.20p 529.00p 34338
03/11/2020 522.00p 535.00p 512.00p 521.00p 34193
02/11/2020 518.00p 541.00p 507.99p 522.00p 62427
30/10/2020 512.00p 534.00p 502.00p 525.00p 40468
29/10/2020 520.00p 530.00p 503.00p 506.00p 24232
28/10/2020 510.00p 530.00p 491.58p 530.00p 326174
27/10/2020 521.00p 530.50p 506.00p 524.00p 154312
26/10/2020 517.00p 526.00p 508.00p 508.00p 39653
23/10/2020 509.00p 530.00p 496.50p 525.00p 45119
22/10/2020 506.00p 509.00p 496.24p 502.00p 20145
21/10/2020 490.00p 506.25p 490.00p 500.00p 32692
20/10/2020 489.50p 506.30p 489.50p 503.00p 46128
19/10/2020 481.00p 504.50p 479.00p 490.00p 26428
16/10/2020 487.50p 506.00p 469.00p 487.00p 33911
15/10/2020 485.00p 505.00p 466.00p 490.50p 43653
14/10/2020 493.50p 512.79p 478.50p 495.00p 87810
13/10/2020 479.50p 488.00p 461.50p 480.00p 81905
12/10/2020 480.00p 499.00p 472.00p 480.00p 18782
09/10/2020 473.00p 504.00p 460.50p 477.50p 42843
08/10/2020 455.00p 490.00p 455.00p 490.00p 77104
07/10/2020 459.50p 475.92p 442.00p 470.50p 40355
06/10/2020 465.00p 481.61p 425.85p 460.00p 150067
05/10/2020 452.50p 464.50p 420.50p 456.50p 34210
02/10/2020 439.00p 444.32p 420.06p 436.50p 77753
01/10/2020 440.00p 442.50p 412.78p 430.50p 50314
30/09/2020 409.50p 435.50p 407.51p 427.50p 39689
29/09/2020 411.50p 435.00p 406.64p 426.50p 63036
28/09/2020 419.00p 422.50p 390.87p 421.00p 48410
25/09/2020 411.00p 423.00p 404.50p 423.00p 102327
24/09/2020 420.50p 441.62p 404.50p 414.00p 59257
23/09/2020 440.50p 443.50p 423.00p 431.00p 43121
22/09/2020 465.00p 467.50p 426.50p 433.50p 51328
21/09/2020 501.00p 518.00p 442.00p 445.00p 100311
18/09/2020 507.00p 528.00p 480.00p 480.00p 1186654
17/09/2020 514.00p 543.00p 490.50p 495.50p 62760
16/09/2020 528.00p 557.00p 511.23p 538.00p 79418
15/09/2020 507.00p 528.00p 490.50p 515.00p 60255
14/09/2020 504.00p 520.00p 487.00p 497.00p 23721
11/09/2020 498.50p 527.00p 490.50p 502.00p 37021
10/09/2020 525.00p 525.00p 491.50p 520.00p 22022
09/09/2020 525.00p 525.00p 488.00p 511.00p 120535
08/09/2020 506.00p 530.00p 485.00p 517.00p 120798
07/09/2020 485.00p 523.00p 474.00p 521.00p 68857
04/09/2020 478.00p 509.00p 478.00p 500.00p 68452
03/09/2020 507.00p 517.00p 477.00p 500.00p 276714
02/09/2020 514.00p 527.00p 493.01p 520.00p 125999
01/09/2020 515.00p 545.00p 500.00p 522.00p 220083
31/08/2020 520.00p 542.00p 500.00p 542.00p 166836
28/08/2020 520.00p 542.00p 500.00p 542.00p 166836
27/08/2020 464.00p 518.00p 455.28p 518.00p 229854
26/08/2020 460.00p 476.50p 452.00p 460.00p 107158
25/08/2020 500.00p 504.00p 452.50p 464.00p 257244
24/08/2020 502.00p 523.00p 488.50p 488.50p 138504
21/08/2020 577.00p 579.00p 522.00p 534.00p 148387
20/08/2020 562.00p 575.04p 548.00p 564.00p 53523
19/08/2020 579.00p 596.00p 560.80p 572.00p 172438
18/08/2020 644.00p 644.00p 590.00p 600.00p 167825
17/08/2020 624.00p 647.00p 547.00p 618.00p 377857
14/08/2020 620.00p 648.00p 610.00p 640.00p 1146844
13/08/2020 400.00p 646.00p 382.00p 634.00p 1276188
12/08/2020 416.50p 417.00p 386.50p 390.00p 128008
11/08/2020 333.00p 428.00p 330.00p 419.00p 1072544
10/08/2020 347.00p 351.00p 327.50p 331.00p 200999
07/08/2020 343.00p 360.00p 337.00p 345.00p 269139
06/08/2020 335.00p 353.77p 332.48p 343.00p 230342
05/08/2020 330.00p 335.00p 327.00p 335.00p 72203
04/08/2020 322.00p 335.00p 320.00p 325.00p 72605
03/08/2020 325.50p 330.00p 315.00p 320.00p 121329
31/07/2020 309.00p 351.00p 309.00p 328.00p 138841
30/07/2020 332.00p 349.00p 298.00p 315.50p 482734
29/07/2020 249.50p 343.50p 243.48p 330.00p 888904
28/07/2020 244.00p 245.50p 235.00p 243.50p 82789
27/07/2020 244.50p 253.00p 240.57p 246.00p 48624
24/07/2020 243.50p 248.00p 238.50p 248.00p 80116
23/07/2020 244.00p 248.00p 233.50p 248.00p 60060
22/07/2020 247.50p 251.50p 236.50p 244.00p 68407
21/07/2020 250.50p 254.00p 242.00p 254.00p 45430
20/07/2020 251.00p 258.09p 245.00p 251.50p 142876
17/07/2020 277.00p 277.00p 250.00p 251.50p 112268
16/07/2020 274.00p 274.84p 263.00p 273.50p 53832
15/07/2020 258.50p 265.00p 254.00p 254.00p 24052
14/07/2020 266.50p 270.00p 256.50p 256.50p 35472
13/07/2020 259.50p 275.50p 252.90p 274.00p 95553
10/07/2020 238.50p 250.00p 230.50p 250.00p 94369
09/07/2020 234.50p 242.00p 234.50p 242.00p 36254
08/07/2020 239.00p 245.00p 234.77p 241.00p 81365
07/07/2020 232.50p 247.28p 232.50p 239.50p 54256
06/07/2020 244.50p 254.40p 239.00p 244.00p 56284
03/07/2020 250.00p 250.00p 241.50p 245.00p 58161
02/07/2020 246.00p 249.99p 237.00p 245.00p 68895
01/07/2020 240.50p 245.33p 238.00p 244.50p 76343
30/06/2020 245.50p 252.00p 242.00p 249.50p 59413
29/06/2020 240.00p 251.50p 238.41p 251.50p 53236
26/06/2020 247.00p 252.00p 239.88p 243.50p 95672
25/06/2020 260.00p 260.00p 241.50p 248.00p 169615
24/06/2020 263.50p 270.83p 252.00p 258.00p 173715
23/06/2020 254.00p 280.00p 254.00p 270.00p 128935
22/06/2020 272.00p 281.50p 258.40p 267.50p 262524
19/06/2020 282.00p 285.00p 267.50p 267.50p 182346
18/06/2020 275.00p 289.50p 273.50p 280.50p 137175
17/06/2020 273.00p 285.00p 273.00p 279.00p 65070
16/06/2020 288.00p 304.50p 278.50p 278.50p 178664
15/06/2020 290.00p 290.00p 280.00p 285.00p 292118
12/06/2020 271.00p 298.95p 263.00p 290.00p 227095
11/06/2020 300.00p 300.00p 270.28p 274.00p 324735
10/06/2020 303.00p 309.03p 296.50p 300.00p 233874
09/06/2020 292.00p 316.49p 292.00p 301.50p 261087
08/06/2020 288.00p 310.50p 270.00p 306.50p 377400
05/06/2020 268.00p 285.00p 268.00p 281.50p 193369
04/06/2020 275.00p 287.00p 264.43p 280.00p 356754
03/06/2020 243.00p 279.00p 238.65p 269.00p 317054
02/06/2020 248.50p 263.00p 238.50p 242.00p 169727
01/06/2020 225.00p 248.00p 225.00p 248.00p 121790
29/05/2020 245.00p 250.00p 230.00p 236.00p 967944
28/05/2020 234.00p 249.49p 228.02p 245.50p 220216
27/05/2020 211.50p 232.00p 211.50p 231.00p 245753
26/05/2020 235.00p 238.00p 216.00p 216.00p 258193
25/05/2020 230.00p 236.20p 214.00p 232.00p 190020
22/05/2020 230.00p 236.20p 214.00p 232.00p 190020
21/05/2020 232.00p 232.00p 219.00p 230.00p 64209
20/05/2020 234.50p 238.50p 226.50p 228.00p 61858
19/05/2020 243.00p 246.79p 231.90p 234.50p 135258
18/05/2020 233.00p 255.50p 223.00p 243.00p 230399
15/05/2020 212.00p 238.00p 212.00p 232.00p 95865
14/05/2020 226.00p 226.00p 211.00p 223.50p 268928
13/05/2020 236.00p 236.00p 214.50p 229.00p 233722
12/05/2020 238.00p 238.00p 224.00p 236.50p 148590
11/05/2020 225.50p 250.00p 220.00p 234.50p 233324
08/05/2020 234.00p 241.00p 231.80p 234.00p 80716
07/05/2020 234.00p 241.00p 231.80p 234.00p 80716
06/05/2020 235.00p 256.00p 228.50p 246.50p 178552
05/05/2020 225.00p 239.00p 225.00p 239.00p 77717
04/05/2020 246.50p 246.50p 218.63p 231.00p 148557
01/05/2020 236.50p 248.49p 228.50p 243.00p 187708
30/04/2020 242.50p 267.79p 239.00p 244.00p 691843
29/04/2020 250.00p 253.50p 234.95p 244.50p 175990
28/04/2020 251.00p 260.00p 247.50p 249.00p 163355
27/04/2020 242.50p 267.00p 242.50p 257.50p 69470
24/04/2020 256.00p 256.00p 243.60p 254.00p 134238
23/04/2020 250.00p 265.50p 249.00p 257.50p 197936
22/04/2020 251.50p 261.00p 244.00p 254.00p 107918
21/04/2020 260.00p 261.00p 249.50p 254.00p 156308
20/04/2020 261.00p 269.50p 250.50p 261.50p 131046
17/04/2020 252.00p 266.00p 249.00p 263.50p 171678
16/04/2020 256.00p 262.25p 244.61p 260.00p 247900
15/04/2020 280.00p 280.00p 247.00p 254.00p 181022
14/04/2020 252.50p 279.00p 252.50p 279.00p 330802
09/04/2020 250.00p 265.60p 240.00p 256.00p 343499
08/04/2020 233.50p 263.00p 233.50p 250.00p 274419
07/04/2020 228.00p 247.50p 214.50p 242.00p 310252
06/04/2020 243.50p 266.00p 210.50p 226.00p 473698
03/04/2020 265.00p 266.50p 236.00p 241.00p 566064
02/04/2020 276.00p 276.00p 261.00p 265.50p 98217
01/04/2020 258.00p 271.99p 258.00p 264.00p 135452

*Close Price adjusted for both dividends and splits