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
29/03/2021 990.00p 990.00p 893.00p 921.00p 257573
26/03/2021 834.00p 860.00p 834.00p 855.00p 162521
25/03/2021 859.00p 872.07p 851.00p 854.00p 47352
24/03/2021 880.00p 880.00p 858.32p 859.00p 109345
23/03/2021 872.00p 879.00p 863.00p 867.00p 152658
22/03/2021 887.00p 889.29p 862.00p 863.00p 162849
19/03/2021 871.00p 897.91p 866.00p 866.00p 2554361
18/03/2021 871.00p 895.00p 871.00p 888.00p 90430
17/03/2021 903.00p 903.00p 881.00p 888.00p 180228
16/03/2021 898.00p 902.00p 891.00p 892.00p 72298
15/03/2021 863.00p 901.00p 863.00p 888.00p 93267
12/03/2021 880.00p 882.00p 869.00p 878.00p 292937
11/03/2021 879.00p 905.00p 877.00p 884.00p 72580
10/03/2021 922.00p 922.00p 895.00p 900.00p 164343
09/03/2021 903.00p 911.00p 896.00p 911.00p 105872
08/03/2021 946.00p 946.00p 893.00p 894.00p 131567
05/03/2021 954.00p 970.00p 925.00p 932.00p 95472
04/03/2021 922.00p 934.00p 907.00p 934.00p 163248
03/03/2021 927.00p 938.00p 903.00p 910.00p 112813
02/03/2021 909.00p 926.00p 902.00p 910.00p 232957
01/03/2021 931.00p 933.00p 913.00p 928.00p 142122
26/02/2021 934.00p 934.00p 900.00p 900.00p 469903
25/02/2021 913.00p 927.00p 900.00p 917.00p 131825
24/02/2021 885.00p 910.00p 861.33p 905.00p 481921
23/02/2021 875.00p 910.83p 866.00p 871.00p 214068
22/02/2021 932.00p 932.00p 878.00p 896.00p 478274
19/02/2021 800.00p 997.00p 790.00p 946.00p 1217858
18/02/2021 783.00p 794.00p 775.00p 780.00p 71321
17/02/2021 800.00p 810.00p 785.00p 785.00p 59483
16/02/2021 807.00p 807.00p 790.00p 794.00p 32592
15/02/2021 791.00p 802.00p 785.00p 793.00p 45417
12/02/2021 793.00p 801.00p 776.00p 780.00p 39665
11/02/2021 795.00p 798.00p 774.00p 786.00p 108488
10/02/2021 808.00p 808.00p 780.00p 782.00p 55535
09/02/2021 787.00p 810.00p 783.00p 800.00p 71903
08/02/2021 797.00p 797.00p 776.00p 785.00p 65961
05/02/2021 793.00p 795.00p 776.00p 790.00p 51168
04/02/2021 805.00p 805.00p 775.00p 787.00p 41671
03/02/2021 808.00p 813.80p 785.00p 785.00p 37584
02/02/2021 779.00p 804.00p 779.00p 792.00p 39295
01/02/2021 756.00p 790.00p 753.70p 784.00p 61733
29/01/2021 785.00p 785.00p 763.00p 770.00p 74856
28/01/2021 799.00p 799.00p 761.00p 767.00p 66989
27/01/2021 785.00p 786.00p 775.00p 780.00p 20396
26/01/2021 796.00p 796.00p 774.00p 780.00p 34765
25/01/2021 789.00p 797.00p 773.00p 794.00p 66599
22/01/2021 820.00p 820.00p 788.00p 804.00p 98135
21/01/2021 801.00p 825.00p 791.00p 811.00p 109083
20/01/2021 799.00p 822.00p 788.72p 820.00p 64952
19/01/2021 803.00p 803.00p 778.00p 795.00p 62940
18/01/2021 780.00p 790.00p 779.00p 785.00p 36273
15/01/2021 787.00p 793.00p 773.00p 780.00p 87574
14/01/2021 778.00p 792.00p 775.00p 788.00p 41485
13/01/2021 775.00p 800.00p 775.00p 781.00p 89145
12/01/2021 794.00p 795.00p 778.00p 790.00p 91043
11/01/2021 785.00p 785.00p 769.00p 779.00p 59613
08/01/2021 764.00p 771.00p 748.00p 769.00p 69857
07/01/2021 745.00p 764.00p 737.02p 764.00p 47616
06/01/2021 747.00p 757.00p 746.00p 749.00p 43975
05/01/2021 741.00p 754.00p 733.00p 745.00p 32300
04/01/2021 763.00p 763.00p 741.00p 755.00p 37986
31/12/2020 760.00p 772.00p 718.00p 745.00p 53450
30/12/2020 762.00p 783.00p 754.00p 764.00p 28664
29/12/2020 734.00p 777.00p 734.00p 770.00p 70689
28/12/2020 744.00p 752.00p 735.00p 752.00p 11882
24/12/2020 744.00p 752.00p 735.00p 752.00p 11882
23/12/2020 727.00p 758.00p 712.00p 758.00p 81851
22/12/2020 721.00p 733.00p 711.00p 733.00p 46402
21/12/2020 728.00p 734.44p 698.00p 715.00p 79746
18/12/2020 761.00p 761.00p 736.00p 736.00p 82455
17/12/2020 753.00p 759.00p 722.00p 737.00p 40993
16/12/2020 793.00p 793.00p 724.00p 737.00p 71277
15/12/2020 746.00p 758.00p 743.00p 750.00p 35153
14/12/2020 718.00p 742.00p 691.00p 735.00p 67082
11/12/2020 752.00p 761.00p 707.00p 729.00p 663196
10/12/2020 805.00p 805.00p 758.00p 763.00p 49315
09/12/2020 778.00p 820.00p 755.00p 800.00p 132056
08/12/2020 730.00p 764.00p 730.00p 753.00p 47234
07/12/2020 770.00p 770.00p 726.00p 742.00p 39231
04/12/2020 732.00p 758.00p 732.00p 754.00p 48695
03/12/2020 722.00p 748.80p 722.00p 730.00p 213332
02/12/2020 738.00p 750.00p 735.00p 739.00p 51765
01/12/2020 657.00p 740.00p 657.00p 730.00p 110512
30/11/2020 681.00p 729.00p 681.00p 683.00p 185842
27/11/2020 733.00p 733.00p 696.00p 712.00p 35978
26/11/2020 733.00p 733.00p 691.00p 706.00p 29099
25/11/2020 718.00p 733.33p 677.00p 705.00p 77753
24/11/2020 715.00p 728.00p 690.00p 699.00p 59489
23/11/2020 700.00p 712.00p 687.80p 703.00p 63505
20/11/2020 676.00p 704.00p 676.00p 681.00p 59616
19/11/2020 728.00p 743.00p 695.00p 704.00p 51705
18/11/2020 728.00p 728.00p 685.00p 705.00p 113857
17/11/2020 704.00p 727.00p 700.00p 703.00p 29441
16/11/2020 699.00p 710.00p 677.12p 700.00p 154204
13/11/2020 677.00p 714.00p 677.00p 708.00p 36348
12/11/2020 659.00p 726.00p 647.00p 726.00p 89846
10/11/2020 704.00p 726.00p 692.00p 700.00p 48849
09/11/2020 730.00p 730.00p 666.00p 714.00p 27322
06/11/2020 769.00p 769.00p 694.00p 699.00p 47243
05/11/2020 685.00p 710.00p 676.00p 703.00p 117669
04/11/2020 700.00p 700.00p 676.00p 687.00p 49076
03/11/2020 660.00p 703.00p 645.00p 678.00p 104031
02/11/2020 700.00p 700.00p 659.00p 692.00p 98277
30/10/2020 647.00p 682.65p 647.00p 676.00p 54502
29/10/2020 665.00p 708.00p 665.00p 678.00p 29866
28/10/2020 689.00p 731.00p 667.00p 696.00p 108942
27/10/2020 740.00p 755.00p 686.00p 719.00p 43131
26/10/2020 696.00p 728.00p 696.00p 702.00p 92609
23/10/2020 732.00p 762.00p 716.00p 725.00p 89814
22/10/2020 680.00p 732.00p 680.00p 717.00p 117698
21/10/2020 666.00p 687.00p 660.00p 676.00p 184124
20/10/2020 700.00p 700.00p 661.00p 670.00p 74958
19/10/2020 723.00p 730.00p 668.00p 668.00p 43788
16/10/2020 692.00p 700.00p 689.00p 691.00p 67938
15/10/2020 696.00p 703.00p 686.00p 692.00p 216779
14/10/2020 711.00p 718.00p 702.00p 707.00p 23337
13/10/2020 710.00p 724.00p 703.00p 707.00p 33168
12/10/2020 710.00p 721.00p 701.00p 706.00p 168407
09/10/2020 685.00p 721.00p 685.00p 710.00p 25638
08/10/2020 676.00p 720.00p 675.00p 710.00p 44410
07/10/2020 710.00p 710.00p 690.00p 709.00p 119617
06/10/2020 703.00p 703.00p 685.00p 695.00p 40181
05/10/2020 674.00p 709.00p 649.23p 693.00p 57578
02/10/2020 693.00p 703.00p 682.00p 693.00p 496245
01/10/2020 620.00p 705.00p 620.00p 700.00p 298964
30/09/2020 689.00p 689.00p 636.00p 650.00p 333910
29/09/2020 667.00p 667.00p 645.12p 658.00p 10219
28/09/2020 633.00p 681.00p 625.00p 661.00p 27818
25/09/2020 643.00p 676.00p 643.00p 664.00p 40542
24/09/2020 641.00p 670.00p 630.00p 665.00p 114919
23/09/2020 637.00p 661.00p 632.47p 654.00p 40119
22/09/2020 660.00p 667.92p 634.00p 634.00p 32883
21/09/2020 636.00p 667.00p 636.00p 658.00p 9736
18/09/2020 641.00p 683.00p 641.00p 660.00p 112810
17/09/2020 696.00p 713.00p 635.00p 673.00p 113271
16/09/2020 656.00p 688.00p 639.00p 676.00p 42875
15/09/2020 667.00p 724.00p 659.00p 664.00p 71563
14/09/2020 651.00p 683.00p 608.00p 667.00p 31038
11/09/2020 680.00p 680.00p 650.00p 667.00p 33471
10/09/2020 696.00p 696.00p 641.00p 670.00p 24126
09/09/2020 639.00p 673.00p 639.00p 666.00p 41245
08/09/2020 699.00p 714.00p 647.65p 667.00p 56008
07/09/2020 658.00p 694.00p 658.00p 675.00p 241292
04/09/2020 684.00p 684.00p 630.00p 656.00p 28168
03/09/2020 622.00p 678.00p 622.00p 651.00p 65554
02/09/2020 669.00p 669.00p 645.00p 653.00p 57485
01/09/2020 677.00p 693.00p 623.04p 641.00p 148741
31/08/2020 676.00p 676.00p 634.00p 659.00p 64405
28/08/2020 676.00p 676.00p 634.00p 659.00p 64405
27/08/2020 676.00p 676.00p 656.62p 663.00p 59343
26/08/2020 667.00p 667.00p 652.00p 654.00p 62718
25/08/2020 691.00p 691.00p 644.00p 644.00p 107047
24/08/2020 690.00p 710.00p 681.00p 682.00p 21706
21/08/2020 687.00p 694.00p 675.00p 682.00p 32833
20/08/2020 692.00p 699.00p 680.00p 694.00p 102568
19/08/2020 676.00p 704.00p 657.00p 687.00p 60900
18/08/2020 676.00p 690.00p 669.00p 671.00p 29903
17/08/2020 691.00p 700.07p 665.00p 675.00p 65028
14/08/2020 677.00p 698.00p 670.00p 679.00p 60001
13/08/2020 708.00p 708.00p 687.00p 693.00p 25148
12/08/2020 683.00p 701.00p 677.00p 694.00p 71229
11/08/2020 676.00p 686.00p 626.00p 677.00p 55564
10/08/2020 676.00p 678.38p 651.00p 665.00p 34590
07/08/2020 688.00p 704.00p 656.00p 665.00p 49562
06/08/2020 679.00p 689.00p 661.00p 675.00p 62258
05/08/2020 643.00p 682.00p 640.01p 661.00p 81113
04/08/2020 644.00p 659.00p 625.00p 644.00p 53326
03/08/2020 601.00p 664.00p 601.00p 648.00p 39822
31/07/2020 603.00p 639.00p 602.36p 631.00p 164510
30/07/2020 613.00p 639.00p 611.00p 633.00p 44323
29/07/2020 640.00p 640.00p 614.00p 624.00p 47550
28/07/2020 636.00p 650.00p 624.00p 634.00p 52642
27/07/2020 627.00p 642.00p 620.00p 637.00p 57814
24/07/2020 661.00p 663.00p 619.00p 626.00p 52262
23/07/2020 664.00p 664.00p 640.00p 655.00p 72230
22/07/2020 651.00p 662.00p 631.00p 634.00p 684974
21/07/2020 634.00p 661.00p 634.00p 653.00p 53553
20/07/2020 659.00p 671.00p 637.00p 644.00p 38818
17/07/2020 640.00p 655.00p 630.00p 655.00p 38189
16/07/2020 652.00p 663.00p 631.10p 652.00p 80081
15/07/2020 630.00p 665.00p 626.16p 649.00p 134158
14/07/2020 639.00p 683.00p 631.00p 670.00p 83516
13/07/2020 687.00p 687.00p 656.00p 660.00p 124825
10/07/2020 660.00p 684.00p 650.00p 666.00p 100358
09/07/2020 690.00p 690.00p 654.00p 675.00p 53927
08/07/2020 681.00p 687.00p 663.00p 673.00p 53633
07/07/2020 681.00p 684.84p 656.00p 672.00p 72887
06/07/2020 676.00p 701.52p 676.00p 685.00p 31262
03/07/2020 707.00p 707.00p 670.00p 680.00p 134463
02/07/2020 655.00p 681.00p 653.40p 675.00p 87776
01/07/2020 689.00p 689.00p 670.00p 680.00p 25924
30/06/2020 683.00p 705.00p 654.00p 689.00p 125118
29/06/2020 715.00p 723.00p 663.00p 680.00p 52718
26/06/2020 700.00p 706.00p 680.00p 683.00p 72918
25/06/2020 709.00p 710.00p 683.00p 700.00p 76532
24/06/2020 671.00p 719.00p 671.00p 700.00p 133372
23/06/2020 676.00p 729.00p 676.00p 701.00p 589439
22/06/2020 673.00p 715.00p 673.00p 705.00p 89598
19/06/2020 656.00p 700.00p 656.00p 695.00p 415796
18/06/2020 700.00p 700.00p 680.00p 687.00p 37058

*Close Price adjusted for both dividends and splits