Dignity (DTY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/03/2020 270.00p 286.00p 260.35p 276.80p 177522
30/03/2020 295.00p 295.00p 260.44p 272.80p 228961
27/03/2020 310.00p 319.60p 285.12p 295.60p 137877
26/03/2020 330.00p 330.00p 311.88p 320.00p 161658
25/03/2020 332.80p 344.20p 320.00p 331.40p 150369
24/03/2020 320.00p 335.72p 315.10p 328.00p 123814
23/03/2020 339.60p 339.60p 310.88p 316.40p 162578
20/03/2020 357.20p 390.00p 329.60p 329.60p 383987
19/03/2020 350.00p 365.00p 326.80p 348.00p 313076
18/03/2020 334.00p 390.00p 321.00p 334.00p 568028
17/03/2020 332.20p 356.64p 310.00p 329.00p 342168
16/03/2020 340.00p 381.60p 315.00p 316.80p 406752
13/03/2020 322.80p 347.60p 298.80p 325.00p 428202
12/03/2020 370.40p 388.80p 294.60p 294.60p 193247
11/03/2020 480.00p 480.00p 372.20p 390.00p 2414837
10/03/2020 526.00p 544.53p 493.00p 500.00p 95411
09/03/2020 567.00p 578.81p 520.50p 531.50p 136469
06/03/2020 589.50p 589.50p 551.00p 551.50p 181577
05/03/2020 590.00p 592.00p 580.00p 580.00p 88664
04/03/2020 595.00p 595.00p 583.50p 590.00p 118762
03/03/2020 594.00p 595.00p 580.30p 595.00p 296483
02/03/2020 573.50p 597.00p 567.61p 595.00p 292923
28/02/2020 574.50p 575.00p 552.47p 573.50p 94346
27/02/2020 560.00p 575.00p 536.00p 570.00p 130317
26/02/2020 560.00p 560.00p 530.00p 555.00p 109225
25/02/2020 565.00p 565.00p 530.50p 550.00p 48717
24/02/2020 541.50p 555.00p 533.05p 555.00p 78685
21/02/2020 561.50p 564.00p 546.50p 555.00p 110899
20/02/2020 550.50p 555.11p 541.00p 544.50p 19703
19/02/2020 570.00p 570.00p 550.00p 550.00p 27663
18/02/2020 570.50p 570.50p 534.11p 555.50p 32346
17/02/2020 552.50p 555.48p 547.95p 550.00p 22659
14/02/2020 553.50p 565.50p 535.97p 554.50p 22661
13/02/2020 551.00p 575.00p 551.00p 558.50p 42722
12/02/2020 554.00p 562.50p 548.00p 555.00p 17560
11/02/2020 538.50p 575.00p 530.41p 549.50p 43728
10/02/2020 553.00p 554.50p 530.20p 539.00p 49124
07/02/2020 572.00p 575.00p 538.96p 543.00p 78195
06/02/2020 571.00p 571.00p 538.00p 549.00p 14692
05/02/2020 544.00p 559.50p 536.50p 550.00p 28899
04/02/2020 575.00p 575.00p 545.86p 552.50p 46399
03/02/2020 538.00p 571.50p 538.00p 569.00p 13993
31/01/2020 544.00p 577.50p 544.00p 569.00p 17893
30/01/2020 585.50p 585.50p 569.50p 570.00p 28782
29/01/2020 564.50p 584.50p 558.38p 584.50p 58399
28/01/2020 575.00p 589.50p 567.00p 578.50p 30500
27/01/2020 585.50p 585.50p 562.26p 572.00p 79541
24/01/2020 563.00p 585.50p 556.00p 563.00p 34139
23/01/2020 567.00p 585.69p 560.00p 568.50p 14581
22/01/2020 552.00p 570.82p 552.00p 569.50p 28263
21/01/2020 585.00p 585.00p 562.00p 569.50p 15866
20/01/2020 565.00p 585.93p 560.50p 565.00p 55061
17/01/2020 574.00p 579.00p 555.92p 575.00p 22165
16/01/2020 572.00p 586.70p 557.00p 557.00p 40720
15/01/2020 595.00p 595.00p 574.40p 580.00p 54074
14/01/2020 575.00p 595.00p 567.82p 579.50p 56715
13/01/2020 590.00p 590.00p 566.52p 575.00p 22168
10/01/2020 570.00p 584.00p 557.02p 582.00p 45871
09/01/2020 590.00p 590.00p 552.50p 570.00p 58185
08/01/2020 580.00p 590.00p 565.50p 574.00p 48522
07/01/2020 600.00p 600.00p 556.30p 580.00p 75790
06/01/2020 600.00p 600.00p 571.00p 574.50p 33243
03/01/2020 591.00p 600.00p 578.00p 593.00p 20851
02/01/2020 589.50p 600.00p 567.23p 600.00p 34455
31/12/2019 600.00p 600.00p 567.23p 585.50p 5402
30/12/2019 584.50p 600.00p 569.29p 599.50p 26326
27/12/2019 589.00p 617.50p 587.50p 600.00p 51435
24/12/2019 600.00p 618.27p 590.00p 600.00p 25271
23/12/2019 615.00p 615.00p 595.50p 600.00p 61237
20/12/2019 593.00p 611.00p 561.65p 611.00p 113061
19/12/2019 591.00p 598.00p 580.00p 598.00p 37933
18/12/2019 573.50p 600.00p 568.50p 600.00p 45035
17/12/2019 598.00p 605.50p 573.12p 598.50p 37025
16/12/2019 597.50p 602.99p 581.40p 598.00p 99538
13/12/2019 597.50p 600.00p 559.00p 600.00p 94937
12/12/2019 561.00p 573.00p 548.06p 573.00p 48407
11/12/2019 542.00p 590.00p 542.00p 560.00p 29653
10/12/2019 595.00p 595.00p 560.00p 570.50p 28465
09/12/2019 562.50p 591.50p 555.00p 590.00p 62957
06/12/2019 590.00p 592.00p 555.00p 592.00p 222602
05/12/2019 574.00p 590.13p 543.50p 574.50p 24615
04/12/2019 551.50p 579.92p 551.50p 576.50p 23798
03/12/2019 565.50p 598.81p 563.24p 581.00p 21169
02/12/2019 596.00p 603.00p 581.87p 590.00p 22378
29/11/2019 605.00p 605.00p 587.50p 601.00p 25565
28/11/2019 605.00p 605.00p 575.75p 599.00p 64646
27/11/2019 587.00p 602.00p 587.00p 594.00p 28102
26/11/2019 598.00p 603.50p 592.50p 598.00p 43556
25/11/2019 617.00p 617.00p 597.50p 607.00p 25746
22/11/2019 604.00p 620.00p 598.00p 616.00p 39366
21/11/2019 607.50p 608.55p 594.00p 602.50p 36085
20/11/2019 599.00p 608.00p 588.00p 608.00p 82104
19/11/2019 594.00p 603.34p 588.00p 592.00p 42639
18/11/2019 574.00p 591.50p 567.82p 591.50p 62995
15/11/2019 554.50p 565.00p 545.00p 563.50p 31437
14/11/2019 533.50p 554.74p 523.80p 548.00p 39575
13/11/2019 548.00p 548.00p 537.20p 547.00p 23521
12/11/2019 533.00p 556.56p 533.00p 549.00p 54313
11/11/2019 530.00p 561.00p 507.00p 552.00p 71254
08/11/2019 510.00p 528.00p 496.20p 527.50p 32105
07/11/2019 521.00p 536.00p 485.60p 513.00p 51025
06/11/2019 505.00p 529.17p 488.60p 515.00p 59540
05/11/2019 551.00p 561.50p 518.50p 528.50p 86515
04/11/2019 550.00p 573.50p 522.00p 540.00p 96301
01/11/2019 585.50p 585.50p 552.00p 566.50p 37849
31/10/2019 578.50p 587.48p 541.00p 554.50p 45626
30/10/2019 581.00p 590.00p 567.26p 588.00p 18928
29/10/2019 585.00p 590.99p 580.50p 584.50p 6003
28/10/2019 592.00p 592.16p 575.90p 585.00p 24758
25/10/2019 563.00p 586.00p 560.00p 586.00p 36772
24/10/2019 545.50p 580.00p 545.50p 578.50p 67370
23/10/2019 580.00p 580.00p 555.00p 568.00p 38194
22/10/2019 560.00p 577.72p 560.00p 563.00p 18777
21/10/2019 579.00p 581.25p 554.01p 569.00p 58889
18/10/2019 541.00p 590.00p 541.00p 579.00p 103697
17/10/2019 549.50p 555.00p 539.67p 545.00p 39268
16/10/2019 534.50p 542.29p 527.80p 538.00p 28545
15/10/2019 515.50p 528.50p 509.00p 527.50p 21938
14/10/2019 541.00p 541.60p 506.00p 528.00p 42941
11/10/2019 516.50p 540.00p 506.50p 530.00p 78485
10/10/2019 502.50p 519.00p 496.80p 518.50p 29399
09/10/2019 500.50p 510.87p 487.20p 505.00p 55562
08/10/2019 507.50p 507.50p 485.00p 503.00p 51438
07/10/2019 494.40p 496.21p 483.00p 495.20p 60558
04/10/2019 489.40p 503.00p 482.31p 503.00p 45171
03/10/2019 508.50p 513.50p 501.50p 510.00p 39096
02/10/2019 533.00p 533.00p 497.80p 499.00p 30865
01/10/2019 485.80p 519.00p 485.80p 511.00p 25451
30/09/2019 523.00p 543.89p 485.49p 510.00p 21117
27/09/2019 501.00p 541.50p 473.09p 535.00p 69200
26/09/2019 503.00p 535.00p 503.00p 510.00p 53970
25/09/2019 520.50p 543.27p 499.90p 530.50p 64990
24/09/2019 532.00p 559.50p 510.01p 529.00p 85814
23/09/2019 495.00p 509.00p 495.00p 506.00p 11161
20/09/2019 496.80p 503.50p 491.60p 503.50p 110204
19/09/2019 497.00p 500.50p 482.00p 491.60p 33194
18/09/2019 529.50p 529.50p 496.40p 497.00p 30421
17/09/2019 515.00p 521.00p 507.50p 510.00p 33167
16/09/2019 528.00p 528.00p 511.50p 517.50p 36861
13/09/2019 503.00p 522.00p 493.80p 520.00p 69021
12/09/2019 483.00p 502.38p 482.07p 489.60p 21617
11/09/2019 485.20p 496.00p 482.00p 492.40p 84390
10/09/2019 468.20p 487.20p 468.20p 485.00p 40770
09/09/2019 488.60p 490.00p 473.80p 474.60p 43467
06/09/2019 470.20p 487.39p 470.20p 482.00p 55447
05/09/2019 477.20p 491.60p 474.80p 481.40p 39394
04/09/2019 475.20p 485.80p 471.20p 479.00p 63111
03/09/2019 487.60p 489.30p 472.40p 484.20p 51498
02/09/2019 468.40p 485.40p 468.40p 475.00p 23557
30/08/2019 469.20p 487.40p 469.20p 469.20p 46540
29/08/2019 478.00p 480.20p 469.80p 476.00p 37057
28/08/2019 483.40p 488.60p 460.20p 472.60p 75475
27/08/2019 493.20p 493.20p 480.60p 483.40p 33464
23/08/2019 495.00p 503.00p 484.80p 491.40p 200079
22/08/2019 471.40p 496.20p 471.40p 495.60p 49256
21/08/2019 490.00p 502.50p 472.00p 488.00p 138259
20/08/2019 479.00p 502.00p 474.20p 500.00p 42218
19/08/2019 460.20p 478.80p 460.20p 474.00p 90532
16/08/2019 455.20p 484.39p 455.20p 473.60p 38954
15/08/2019 500.00p 500.00p 469.60p 478.40p 109909
14/08/2019 513.00p 513.00p 481.00p 482.80p 121366
13/08/2019 509.50p 509.50p 484.00p 489.40p 153607
12/08/2019 514.00p 519.00p 504.50p 505.00p 70579
09/08/2019 527.00p 527.00p 511.06p 512.50p 91171
08/08/2019 541.50p 542.50p 520.00p 524.00p 50156
07/08/2019 519.50p 531.00p 516.00p 529.50p 54739
06/08/2019 516.00p 522.00p 516.00p 522.00p 94369
05/08/2019 527.00p 531.95p 517.85p 522.50p 181328
02/08/2019 550.00p 550.00p 529.01p 535.00p 152872
01/08/2019 542.00p 548.50p 534.50p 548.00p 172848
31/07/2019 560.00p 570.99p 534.29p 540.00p 497486
30/07/2019 625.00p 635.50p 607.00p 614.50p 291903
29/07/2019 633.00p 644.00p 626.50p 626.50p 47888
26/07/2019 633.00p 635.00p 628.05p 634.50p 5089
25/07/2019 632.00p 637.00p 626.50p 630.00p 23748
24/07/2019 659.00p 661.79p 627.50p 632.00p 40826
23/07/2019 637.50p 640.00p 628.00p 629.50p 20914
22/07/2019 633.00p 636.00p 625.50p 632.50p 30380
19/07/2019 630.00p 652.25p 627.23p 633.50p 231218
18/07/2019 646.00p 646.00p 630.00p 638.00p 37050
17/07/2019 642.00p 652.50p 642.00p 643.00p 16054
16/07/2019 650.00p 660.00p 633.44p 642.00p 41389
15/07/2019 668.50p 673.86p 648.00p 648.00p 26870
12/07/2019 660.00p 665.00p 648.50p 660.00p 55575
11/07/2019 650.00p 689.00p 650.00p 655.00p 50215
10/07/2019 641.50p 657.50p 641.50p 653.00p 66403
09/07/2019 631.50p 649.00p 627.76p 645.00p 38364
08/07/2019 659.50p 660.00p 642.00p 642.00p 25827
05/07/2019 660.00p 660.00p 644.55p 647.50p 37705
04/07/2019 655.50p 659.05p 636.50p 658.50p 19757
03/07/2019 662.00p 662.00p 646.88p 657.00p 61480
02/07/2019 655.00p 656.50p 637.63p 647.50p 25162
01/07/2019 646.50p 654.35p 638.30p 652.50p 26569
28/06/2019 630.50p 665.50p 630.50p 647.50p 75195
27/06/2019 634.00p 641.50p 634.00p 638.50p 19159
26/06/2019 636.00p 644.53p 625.00p 636.50p 46297
25/06/2019 653.00p 653.00p 641.50p 645.00p 40941
24/06/2019 650.00p 650.00p 637.00p 650.00p 71523
21/06/2019 622.50p 650.00p 622.50p 646.00p 167398
20/06/2019 633.50p 645.00p 633.50p 644.50p 27116

*Close Price adjusted for both dividends and splits