tiprankstipranks
Trending News
More News >
Dalata Hotel Group PLC (GB:DAL)
LSE:DAL
UK Market
Advertisement

Dalata Hotel (DAL) Historical Prices

Compare
18 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
560.00
560.00
560.00
545.00
545.00
+1.40%
2
<0.01
Sep 04, 2025
555.00
565.00
555.00
537.50
537.50
-0.46%
1,071,364
4.38
Sep 03, 2025
555.00
565.00
545.10
540.00
540.00
+0.47%
2,151
<0.01
Sep 02, 2025
550.00
560.00
545.00
537.50
537.50
-1.83%
11,704
0.05
Sep 01, 2025
547.21
565.00
545.00
547.50
547.50
+0.46%
6,899
0.03
Aug 29, 2025
545.75
575.00
545.75
545.00
545.00
-0.91%
2,349
<0.01
Aug 28, 2025
550.00
575.00
530.00
550.00
550.00
-0.45%
16,109
0.06
Aug 27, 2025
525.00
575.00
525.00
552.50
552.50
0.00%
928
<0.01
Aug 26, 2025
551.07
575.00
530.00
552.50
552.50
0.00%
537
<0.01
Aug 22, 2025
552.84
552.84
552.84
552.50
552.50
0.00%
2,351,473
9.06
Aug 21, 2025
552.19
575.00
552.19
552.50
552.50
0.00%
57
<0.01
Aug 20, 2025
549.35
575.00
530.00
552.50
552.50
0.00%
106
<0.01
Aug 19, 2025
551.38
575.00
530.00
552.50
552.50
0.00%
392
<0.01
Aug 18, 2025
550.00
575.00
550.00
552.50
552.50
0.00%
644,804
2.44
Aug 15, 2025
575.00
575.00
575.00
552.50
552.50
0.00%
1
<0.01
Aug 14, 2025
536.62
536.62
530.00
552.50
552.50
0.00%
107
<0.01
Aug 13, 2025
552.50
557.50
547.50
552.50
552.50
0.00%
0
0.00
Aug 12, 2025
575.00
575.00
575.00
552.50
552.50
0.00%
7
<0.01
Aug 11, 2025
551.57
575.00
551.57
552.50
552.50
0.00%
41
<0.01
Aug 08, 2025
552.63
575.00
552.63
552.50
552.50
-0.45%
57,369
0.22
Aug 07, 2025
575.00
575.00
575.00
555.00
555.00
+0.45%
322,001
1.24
Aug 06, 2025
555.00
555.00
555.00
552.50
552.50
+1.84%
23,250
0.09
Aug 05, 2025
550.00
550.00
550.00
542.50
542.50
0.00%
454
<0.01
Aug 04, 2025
531.38
541.68
531.38
542.50
542.50
0.00%
2,466
<0.01
Aug 01, 2025
550.00
555.00
531.25
542.50
542.50
0.00%
4,947
0.02
Jul 31, 2025
530.00
555.00
530.00
542.50
542.50
0.00%
2,066
<0.01
Jul 30, 2025
545.04
545.04
545.04
542.50
542.50
0.00%
4,550
0.02
Jul 29, 2025
555.00
555.00
550.75
542.50
542.50
-0.91%
1,294
<0.01
Jul 28, 2025
537.50
537.50
535.00
547.50
547.50
0.00%
5,069
0.02
Jul 25, 2025
560.00
560.00
560.00
547.50
547.50
+0.92%
4,008,001
19.44
Jul 24, 2025
554.61
554.61
554.61
542.50
542.50
0.00%
100
<0.01
Jul 23, 2025
550.00
555.00
532.00
542.50
542.50
-0.46%
1,715,970
9.59
Jul 22, 2025
550.00
551.99
530.00
545.00
545.00
0.00%
28,773
0.16
Jul 21, 2025
550.00
560.00
531.50
545.00
545.00
0.00%
307,675
1.77
Jul 18, 2025
550.00
550.00
530.00
545.00
545.00
0.00%
105,027
0.61
Jul 17, 2025
550.00
550.00
530.00
545.00
545.00
0.00%
12,001
0.07
Jul 16, 2025
550.00
560.00
530.00
545.00
545.00
-1.36%
533,646
3.27
Jul 15, 2025
560.00
560.00
530.00
552.50
552.50
+0.45%
460,833
2.95
Jul 14, 2025
575.00
575.00
525.00
550.00
550.00
-0.45%
9,744
0.06
Jul 11, 2025
570.00
575.00
570.00
552.50
552.50
+2.79%
4,092
0.03
Jul 10, 2025
505.00
570.00
505.00
537.50
537.50
0.00%
258
<0.01
Jul 09, 2025
537.50
542.50
532.50
537.50
537.50
0.00%
0
0.00
Jul 08, 2025
557.79
557.79
557.79
537.50
537.50
0.00%
417
<0.01
Jul 07, 2025
557.88
557.91
557.88
537.50
537.50
0.00%
343
<0.01
Jul 04, 2025
537.50
542.50
532.50
537.50
537.50
0.00%
0
0.00
Jul 03, 2025
537.50
542.50
532.50
537.50
537.50
0.00%
0
0.00
Jul 02, 2025
557.00
557.00
557.00
537.50
537.50
0.00%
2,420
0.02
Jul 01, 2025
552.54
552.54
552.54
537.50
537.50
0.00%
1,169,007
8.11
Jun 30, 2025
550.00
570.00
505.00
537.50
537.50
+2.38%
1,659
0.01
Jun 27, 2025
541.31
541.31
541.31
525.00
525.00
0.00%
1
<0.01
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis