Daily Mail and General Trust A (Non.V) (DMGT) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Daily Mail and General Trust A (Non.V)

Date Open High Low Close* Volume
07/01/2022 275.00p 275.00p 270.00p 270.00p 105748
06/01/2022 270.50p 275.00p 267.55p 272.50p 80492
05/01/2022 269.50p 274.00p 269.50p 272.00p 86895
04/01/2022 276.00p 276.00p 269.50p 270.50p 687994
03/01/2022 270.00p 275.50p 269.00p 270.00p 77567
31/12/2021 270.00p 275.50p 269.00p 270.00p 77567
30/12/2021 269.00p 270.00p 269.00p 269.00p 71394
29/12/2021 269.00p 269.84p 268.50p 269.00p 857137
24/12/2021 270.50p 270.50p 269.00p 270.00p 63878
23/12/2021 269.50p 270.50p 268.50p 270.00p 1511756
22/12/2021 270.00p 271.00p 268.00p 269.00p 509670
21/12/2021 271.00p 271.00p 268.00p 269.00p 392181
20/12/2021 271.00p 271.00p 264.50p 269.50p 145871
17/12/2021 272.00p 275.50p 268.00p 269.00p 9186915
16/12/2021 1,048.00p 1,068.00p 1,040.00p 1,068.00p 2873414
15/12/2021 1,024.00p 1,034.01p 1,022.00p 1,032.00p 1223946
14/12/2021 1,050.00p 1,056.00p 1,034.00p 1,034.00p 926606
13/12/2021 1,078.00p 1,078.00p 1,048.00p 1,050.00p 910284
10/12/2021 1,080.00p 1,084.32p 1,074.00p 1,076.00p 549486
09/12/2021 1,086.00p 1,090.00p 1,078.00p 1,090.00p 1460940
08/12/2021 1,086.00p 1,092.00p 1,080.00p 1,084.00p 1054348
07/12/2021 1,080.00p 1,090.00p 1,080.00p 1,086.00p 955651
06/12/2021 1,080.00p 1,092.00p 1,076.00p 1,080.00p 1907004
03/12/2021 1,088.00p 1,092.00p 1,080.00p 1,090.00p 1552436
02/12/2021 1,096.00p 1,116.00p 1,078.00p 1,084.00p 4624655
01/12/2021 1,080.00p 1,084.00p 1,074.00p 1,074.00p 134895
30/11/2021 1,088.00p 1,090.00p 1,077.92p 1,082.00p 707382
29/11/2021 1,076.00p 1,090.00p 1,075.18p 1,078.00p 269286
26/11/2021 1,076.00p 1,088.00p 1,076.00p 1,080.00p 146209
25/11/2021 1,090.00p 1,096.00p 1,074.00p 1,092.00p 557922
24/11/2021 1,086.00p 1,092.00p 1,080.00p 1,092.00p 381169
23/11/2021 1,074.00p 1,092.00p 1,074.00p 1,092.00p 823675
22/11/2021 1,092.00p 1,094.00p 1,084.00p 1,088.00p 411131
19/11/2021 1,090.00p 1,108.00p 1,089.05p 1,094.00p 641034
18/11/2021 1,118.00p 1,120.00p 1,106.00p 1,108.00p 620579
17/11/2021 1,112.00p 1,128.00p 1,112.00p 1,118.00p 604344
16/11/2021 1,130.00p 1,136.53p 1,124.00p 1,124.00p 917333
15/11/2021 1,126.00p 1,138.00p 1,126.00p 1,138.00p 984706
12/11/2021 1,130.00p 1,130.94p 1,116.00p 1,130.00p 672248
11/11/2021 1,124.00p 1,134.00p 1,124.00p 1,130.00p 577374
10/11/2021 1,132.00p 1,136.00p 1,112.76p 1,132.00p 787526
09/11/2021 1,140.00p 1,142.00p 1,126.00p 1,130.00p 581638
08/11/2021 1,144.00p 1,154.00p 1,118.00p 1,136.00p 469730
05/11/2021 1,144.00p 1,178.00p 1,134.00p 1,144.00p 526137
04/11/2021 1,122.00p 1,156.00p 1,110.00p 1,146.00p 1553713
03/11/2021 1,094.00p 1,150.00p 1,094.00p 1,122.00p 2970949
02/11/2021 1,070.00p 1,106.00p 1,064.00p 1,090.00p 907860
01/11/2021 1,040.00p 1,058.00p 1,029.20p 1,054.00p 192151
29/10/2021 1,026.00p 1,042.00p 1,008.00p 1,040.00p 312391
28/10/2021 1,048.00p 1,052.00p 1,034.00p 1,042.00p 90074
27/10/2021 1,054.00p 1,058.00p 1,036.00p 1,046.00p 157532
26/10/2021 1,050.00p 1,064.00p 1,042.00p 1,050.00p 807580
25/10/2021 1,064.00p 1,078.00p 1,040.00p 1,054.00p 390316
22/10/2021 1,056.00p 1,070.00p 1,056.00p 1,060.00p 701404
21/10/2021 1,034.00p 1,066.00p 1,033.58p 1,056.00p 732723
20/10/2021 1,040.00p 1,052.00p 1,028.00p 1,050.00p 687945
19/10/2021 1,038.00p 1,040.00p 1,020.00p 1,030.00p 439990
18/10/2021 1,032.00p 1,054.00p 1,028.00p 1,030.00p 167723
15/10/2021 1,048.00p 1,056.00p 1,048.00p 1,052.00p 48542
14/10/2021 1,064.00p 1,064.00p 1,051.00p 1,054.00p 94057
13/10/2021 1,048.00p 1,062.00p 1,048.00p 1,060.00p 372546
12/10/2021 1,064.00p 1,070.00p 1,056.00p 1,056.00p 262715
11/10/2021 1,068.00p 1,086.64p 1,058.00p 1,068.00p 23852
08/10/2021 1,074.00p 1,094.00p 1,068.00p 1,080.00p 208372
07/10/2021 1,068.00p 1,080.00p 1,060.00p 1,070.00p 69421
06/10/2021 1,074.00p 1,080.00p 1,060.00p 1,070.00p 57135
05/10/2021 1,080.00p 1,088.00p 1,073.32p 1,080.00p 61444
04/10/2021 1,094.00p 1,098.00p 1,076.00p 1,082.00p 442870
01/10/2021 1,068.00p 1,090.00p 1,055.12p 1,080.00p 709341
30/09/2021 1,060.00p 1,080.00p 1,060.00p 1,072.00p 403766
29/09/2021 1,068.00p 1,078.00p 1,060.00p 1,068.00p 246797
28/09/2021 1,092.00p 1,094.60p 1,056.00p 1,068.00p 318668
27/09/2021 1,106.00p 1,114.00p 1,090.00p 1,090.00p 310877
24/09/2021 1,102.00p 1,108.00p 1,096.00p 1,106.00p 76034
23/09/2021 1,102.00p 1,112.00p 1,102.00p 1,106.00p 90115
22/09/2021 1,104.00p 1,114.00p 1,104.00p 1,110.00p 193336
21/09/2021 1,110.00p 1,118.00p 1,100.00p 1,102.00p 300225
20/09/2021 1,100.00p 1,112.00p 1,092.00p 1,110.00p 164584
17/09/2021 1,114.00p 1,116.00p 1,104.00p 1,108.00p 140987
16/09/2021 1,104.00p 1,116.00p 1,100.00p 1,112.00p 163744
15/09/2021 1,102.00p 1,110.00p 1,088.00p 1,108.00p 199525
14/09/2021 1,110.00p 1,124.00p 1,100.00p 1,106.00p 435656
13/09/2021 1,096.00p 1,112.00p 1,092.00p 1,108.00p 326566
10/09/2021 1,098.00p 1,126.00p 1,096.00p 1,108.00p 198493
09/09/2021 1,122.00p 1,122.00p 1,112.00p 1,118.00p 53880
08/09/2021 1,116.00p 1,124.00p 1,109.58p 1,116.00p 161319
07/09/2021 1,126.00p 1,140.00p 1,116.00p 1,120.00p 149322
06/09/2021 1,102.00p 1,130.00p 1,102.00p 1,124.00p 217624
03/09/2021 1,106.00p 1,122.00p 1,100.00p 1,100.00p 354816
02/09/2021 1,104.00p 1,116.00p 1,092.00p 1,108.00p 148757
01/09/2021 1,104.00p 1,112.00p 1,100.00p 1,104.00p 106127
31/08/2021 1,110.00p 1,118.00p 1,104.00p 1,104.00p 167456
27/08/2021 1,110.00p 1,122.00p 1,090.00p 1,114.00p 300296
26/08/2021 1,094.00p 1,110.00p 1,090.00p 1,094.00p 174169
25/08/2021 1,096.00p 1,100.00p 1,084.00p 1,098.00p 276852
24/08/2021 1,050.00p 1,086.00p 1,041.12p 1,086.00p 140616
23/08/2021 1,072.00p 1,084.00p 1,064.00p 1,066.00p 89457
20/08/2021 1,066.00p 1,080.00p 1,062.00p 1,072.00p 52692
19/08/2021 1,066.00p 1,070.00p 1,044.60p 1,068.00p 195866
18/08/2021 1,070.00p 1,080.00p 1,054.60p 1,068.00p 345019
17/08/2021 1,082.00p 1,096.00p 1,077.47p 1,086.00p 61024
16/08/2021 1,084.00p 1,102.00p 1,084.00p 1,092.00p 78373
13/08/2021 1,090.00p 1,116.00p 1,088.00p 1,092.00p 90625
12/08/2021 1,084.00p 1,096.00p 1,071.58p 1,096.00p 172279
11/08/2021 1,084.00p 1,086.00p 1,072.00p 1,082.00p 62605
10/08/2021 1,068.00p 1,090.00p 1,062.00p 1,080.00p 241217
09/08/2021 1,062.00p 1,090.00p 1,062.00p 1,064.00p 163414
06/08/2021 1,088.00p 1,090.00p 1,071.67p 1,082.00p 348971
05/08/2021 1,070.00p 1,090.04p 1,054.44p 1,086.00p 1777961
04/08/2021 1,076.00p 1,078.60p 1,059.87p 1,068.00p 186244
03/08/2021 1,100.00p 1,100.00p 1,072.00p 1,072.00p 432735
02/08/2021 1,096.00p 1,106.00p 1,076.00p 1,086.00p 466976
30/07/2021 1,068.00p 1,102.00p 1,060.00p 1,096.00p 417818
29/07/2021 1,074.00p 1,087.44p 1,056.00p 1,070.00p 348733
28/07/2021 1,080.00p 1,088.00p 1,066.00p 1,080.00p 133645
27/07/2021 1,080.00p 1,096.00p 1,074.00p 1,080.00p 627167
26/07/2021 1,086.00p 1,086.00p 1,070.00p 1,080.00p 144442
23/07/2021 1,108.00p 1,108.00p 1,076.00p 1,082.00p 153638
22/07/2021 1,090.00p 1,094.00p 1,072.00p 1,080.00p 174132
21/07/2021 1,090.00p 1,102.00p 1,078.00p 1,086.00p 195660
20/07/2021 1,082.00p 1,096.00p 1,080.00p 1,086.00p 132557
19/07/2021 1,104.00p 1,104.00p 1,076.00p 1,082.00p 362269
16/07/2021 1,100.00p 1,128.00p 1,090.00p 1,100.00p 451225
15/07/2021 1,116.00p 1,125.96p 1,100.00p 1,110.00p 426682
14/07/2021 1,108.00p 1,126.00p 1,084.00p 1,120.00p 436688
13/07/2021 1,100.00p 1,134.00p 1,082.00p 1,106.00p 751756
12/07/2021 1,084.00p 1,146.45p 1,032.00p 1,074.00p 2266796
09/07/2021 1,028.00p 1,048.41p 1,024.00p 1,040.00p 383991
08/07/2021 1,020.00p 1,038.00p 1,002.00p 1,032.00p 506516
07/07/2021 981.00p 1,026.00p 981.00p 1,024.00p 709038
06/07/2021 970.00p 986.00p 967.00p 982.00p 196803
05/07/2021 972.00p 983.00p 970.53p 983.00p 87573
02/07/2021 953.00p 974.00p 953.00p 974.00p 165965
01/07/2021 960.00p 970.00p 948.00p 954.00p 167160
30/06/2021 1,000.00p 1,000.00p 961.00p 964.00p 235494
29/06/2021 955.00p 1,006.00p 955.00p 978.00p 335380
28/06/2021 939.00p 993.00p 939.00p 978.00p 326110
25/06/2021 943.00p 965.00p 935.00p 962.00p 233742
24/06/2021 957.00p 967.00p 931.00p 931.00p 110505
23/06/2021 946.00p 979.00p 931.00p 961.00p 372901
22/06/2021 925.00p 948.00p 912.00p 929.00p 356557
21/06/2021 854.00p 961.00p 854.00p 923.00p 402659
18/06/2021 860.00p 881.00p 849.00p 859.00p 114113
17/06/2021 852.00p 863.00p 852.00p 863.00p 70552
16/06/2021 851.00p 869.00p 851.00p 858.00p 121426
15/06/2021 864.00p 869.00p 859.00p 864.00p 81525
14/06/2021 870.00p 883.00p 858.00p 866.00p 57810
11/06/2021 898.00p 898.00p 871.00p 875.00p 56795
10/06/2021 876.00p 890.00p 867.00p 875.00p 327765
09/06/2021 886.00p 902.00p 886.00p 893.00p 72173
08/06/2021 900.00p 905.00p 891.42p 900.00p 93453
07/06/2021 889.00p 898.00p 884.00p 893.00p 62957
04/06/2021 893.00p 900.11p 882.00p 885.00p 95720
03/06/2021 910.00p 910.00p 883.00p 883.00p 68691
02/06/2021 909.00p 909.00p 881.00p 892.00p 87041
01/06/2021 916.00p 916.00p 882.40p 892.00p 258629
31/05/2021 849.00p 902.60p 849.00p 895.00p 314047
28/05/2021 849.00p 902.60p 849.00p 895.00p 314047
27/05/2021 859.00p 889.00p 834.00p 866.00p 3368743
26/05/2021 851.00p 866.00p 839.00p 839.00p 299741
25/05/2021 854.00p 862.00p 835.00p 862.00p 364581
24/05/2021 860.00p 866.00p 844.00p 847.00p 77291
21/05/2021 851.00p 872.00p 851.00p 861.00p 164571
20/05/2021 866.00p 866.00p 853.00p 863.00p 68291
19/05/2021 857.00p 876.00p 837.00p 850.00p 177387
18/05/2021 870.00p 903.00p 870.00p 878.00p 126190
17/05/2021 889.00p 899.97p 881.00p 889.00p 90396
14/05/2021 861.00p 887.00p 861.00p 884.00p 76713
13/05/2021 856.00p 879.00p 856.00p 882.00p 134868
12/05/2021 889.00p 889.00p 865.00p 877.00p 108786
11/05/2021 913.00p 913.00p 866.00p 873.00p 53649
10/05/2021 930.00p 930.00p 890.00p 892.00p 62085
07/05/2021 910.00p 913.00p 894.00p 908.00p 201267
06/05/2021 907.00p 909.62p 888.00p 895.00p 92629
05/05/2021 865.00p 911.00p 865.00p 904.00p 248905
04/05/2021 894.00p 904.00p 885.00p 885.00p 200345
03/05/2021 917.00p 917.00p 896.00p 898.00p 239920
30/04/2021 917.00p 917.00p 896.00p 898.00p 239920
29/04/2021 897.00p 914.00p 897.00p 913.00p 156262
28/04/2021 900.00p 905.00p 892.00p 900.00p 77756
27/04/2021 887.00p 908.00p 882.00p 896.00p 142796
26/04/2021 890.00p 909.00p 885.00p 909.00p 66562
23/04/2021 890.00p 890.00p 878.00p 890.00p 96389
22/04/2021 898.00p 898.00p 875.00p 885.00p 223252
21/04/2021 897.00p 915.00p 877.00p 877.00p 351351
20/04/2021 893.00p 896.14p 868.00p 875.00p 97249
19/04/2021 920.00p 931.05p 895.00p 897.00p 111653
16/04/2021 925.00p 925.00p 901.00p 911.00p 98907
15/04/2021 900.00p 941.00p 892.00p 903.00p 136710
14/04/2021 905.00p 907.99p 865.00p 876.00p 225877
13/04/2021 877.00p 886.00p 868.00p 870.00p 81327
12/04/2021 877.00p 884.00p 861.00p 868.00p 123104
09/04/2021 898.00p 898.00p 872.00p 872.00p 97851
08/04/2021 895.00p 902.00p 887.00p 888.00p 123242
07/04/2021 914.00p 914.00p 888.00p 894.00p 134106
06/04/2021 885.00p 907.00p 885.00p 899.00p 139887
02/04/2021 934.00p 934.00p 888.00p 890.00p 147536
01/04/2021 934.00p 934.00p 888.00p 890.00p 147536
31/03/2021 897.00p 917.00p 890.00p 908.00p 232968
30/03/2021 942.00p 946.00p 883.00p 889.00p 235382

*Close Price adjusted for both dividends and splits