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
31/01/2018 629.50p 653.24p 627.00p 637.50p 1005531
30/01/2018 626.50p 646.69p 626.50p 630.50p 711682
29/01/2018 632.00p 637.50p 621.00p 629.00p 505476
26/01/2018 648.50p 650.50p 631.50p 637.00p 679414
25/01/2018 613.50p 657.00p 613.50p 650.00p 1378059
24/01/2018 620.00p 621.00p 606.00p 611.00p 1110291
23/01/2018 597.00p 613.50p 597.00p 608.00p 1668003
22/01/2018 604.50p 614.50p 604.50p 611.50p 399847
19/01/2018 604.50p 614.00p 604.50p 607.50p 323884
18/01/2018 602.50p 614.50p 602.50p 606.50p 496102
17/01/2018 602.00p 607.50p 600.00p 604.00p 684513
16/01/2018 601.50p 612.00p 601.50p 606.00p 330450
15/01/2018 599.00p 611.00p 597.00p 603.50p 394920
12/01/2018 592.50p 603.00p 592.50p 601.00p 422432
11/01/2018 599.50p 602.50p 590.50p 594.00p 754320
10/01/2018 603.00p 606.00p 597.50p 602.00p 521188
09/01/2018 591.00p 619.30p 591.00p 604.00p 871293
08/01/2018 591.00p 599.00p 591.00p 591.50p 466472
05/01/2018 581.50p 594.00p 581.50p 591.00p 662751
04/01/2018 593.00p 597.00p 583.50p 583.50p 890218
03/01/2018 593.00p 602.50p 593.00p 594.00p 718003
02/01/2018 587.50p 602.00p 587.50p 595.00p 623383
29/12/2017 589.00p 596.50p 589.00p 596.50p 186242
28/12/2017 585.50p 599.00p 585.50p 591.00p 293845
27/12/2017 590.00p 598.00p 587.00p 592.00p 502022
22/12/2017 595.50p 604.50p 593.50p 593.50p 272704
21/12/2017 595.50p 605.00p 595.50p 598.50p 716061
20/12/2017 592.50p 606.08p 592.50p 597.50p 924468
19/12/2017 592.00p 601.50p 592.00p 594.50p 678659
18/12/2017 599.00p 611.50p 595.00p 595.00p 799095
15/12/2017 614.00p 614.00p 594.50p 599.50p 1561459
14/12/2017 606.50p 619.50p 606.50p 612.00p 613380
13/12/2017 614.00p 622.00p 608.50p 612.50p 629437
12/12/2017 610.00p 627.54p 600.50p 612.50p 1191725
11/12/2017 597.00p 610.00p 589.50p 607.50p 1500926
08/12/2017 590.50p 596.00p 575.50p 596.00p 683674
07/12/2017 588.50p 598.50p 578.00p 588.00p 1166769
06/12/2017 599.50p 607.50p 583.50p 600.00p 2183195
05/12/2017 577.00p 599.00p 562.50p 599.00p 1760428
04/12/2017 566.50p 594.50p 551.50p 591.00p 1687445
01/12/2017 536.00p 563.50p 523.00p 563.00p 3100702
30/11/2017 594.00p 594.00p 500.00p 534.50p 5495000
29/11/2017 703.50p 713.50p 700.50p 702.00p 485580
28/11/2017 700.50p 707.50p 696.50p 706.00p 694537
27/11/2017 699.50p 707.50p 698.00p 702.00p 376050
24/11/2017 704.50p 708.00p 699.00p 703.50p 873272
23/11/2017 703.00p 705.50p 696.00p 702.50p 340045
22/11/2017 697.00p 707.50p 693.50p 703.00p 971193
21/11/2017 683.00p 696.50p 674.00p 696.00p 853495
20/11/2017 697.00p 702.00p 684.50p 686.50p 723220
17/11/2017 693.50p 696.50p 681.00p 695.00p 1017697
16/11/2017 675.00p 680.00p 668.00p 679.50p 710652
15/11/2017 685.00p 685.00p 663.50p 672.00p 816678
14/11/2017 685.00p 685.00p 672.50p 679.00p 522817
13/11/2017 687.50p 688.00p 676.50p 680.50p 597042
10/11/2017 697.00p 697.10p 682.50p 685.50p 616227
09/11/2017 684.00p 694.03p 683.00p 694.00p 2434066
08/11/2017 682.00p 690.00p 682.00p 688.50p 413266
07/11/2017 690.00p 690.00p 679.00p 686.50p 455842
06/11/2017 687.00p 692.40p 681.50p 689.00p 283050
03/11/2017 685.00p 696.00p 685.00p 692.00p 362837
02/11/2017 686.50p 686.50p 669.00p 684.00p 564081
01/11/2017 694.50p 694.50p 679.50p 680.00p 713973
31/10/2017 690.00p 695.00p 685.50p 693.50p 684100
30/10/2017 683.00p 692.00p 678.95p 688.50p 365317
27/10/2017 683.00p 685.50p 675.50p 681.50p 612524
26/10/2017 684.50p 686.50p 680.00p 683.00p 488730
25/10/2017 679.50p 685.00p 675.50p 681.50p 918198
24/10/2017 668.50p 680.53p 651.05p 680.50p 623425
23/10/2017 680.50p 680.50p 666.50p 672.50p 762065
20/10/2017 665.50p 679.03p 665.00p 679.00p 645273
19/10/2017 677.00p 679.10p 659.00p 670.50p 2319475
18/10/2017 666.50p 680.00p 664.50p 680.00p 583536
17/10/2017 673.50p 679.00p 660.50p 666.50p 495048
16/10/2017 657.50p 664.50p 655.00p 658.50p 1071902
13/10/2017 659.00p 663.50p 658.50p 658.50p 395516
12/10/2017 653.00p 664.00p 653.00p 662.00p 198012
11/10/2017 657.50p 659.50p 652.50p 655.50p 232822
10/10/2017 661.00p 661.50p 655.50p 657.50p 289939
09/10/2017 664.00p 664.00p 655.50p 661.00p 441135
06/10/2017 654.00p 661.50p 651.00p 660.00p 292157
05/10/2017 640.00p 655.00p 640.00p 653.00p 502652
04/10/2017 635.00p 647.50p 635.00p 645.50p 331157
03/10/2017 639.50p 640.50p 629.50p 639.00p 448565
02/10/2017 648.50p 649.00p 629.00p 635.00p 794487
29/09/2017 622.50p 655.00p 616.50p 648.50p 866995
28/09/2017 629.00p 631.00p 620.00p 625.50p 328693
27/09/2017 626.00p 628.00p 623.50p 625.50p 136562
26/09/2017 629.50p 629.50p 624.00p 627.50p 351909
25/09/2017 614.00p 627.50p 613.00p 627.00p 410273
22/09/2017 610.50p 614.50p 607.00p 613.50p 225325
21/09/2017 614.00p 616.50p 607.50p 609.00p 335336
20/09/2017 611.50p 617.00p 606.50p 615.00p 422618
19/09/2017 615.50p 616.00p 609.00p 611.00p 252437
18/09/2017 610.00p 615.50p 610.00p 611.50p 219358
15/09/2017 613.50p 615.50p 609.50p 610.50p 612470
14/09/2017 618.50p 627.50p 617.50p 619.00p 565608
13/09/2017 615.50p 622.50p 613.50p 619.00p 361815
12/09/2017 609.00p 619.00p 608.00p 617.00p 592643
11/09/2017 616.00p 620.50p 610.00p 610.00p 360841
08/09/2017 616.50p 619.00p 614.50p 616.00p 330463
07/09/2017 610.00p 620.00p 610.00p 617.00p 315570
06/09/2017 616.00p 618.50p 606.50p 613.50p 306074
05/09/2017 622.50p 624.00p 617.00p 617.00p 323181
04/09/2017 619.00p 626.00p 619.00p 621.00p 128325
01/09/2017 621.50p 628.00p 617.50p 623.50p 582451
31/08/2017 608.50p 626.00p 608.50p 623.50p 742061
30/08/2017 622.50p 622.50p 612.00p 614.50p 438983
29/08/2017 617.50p 617.50p 605.50p 611.00p 248573
25/08/2017 612.00p 621.50p 612.00p 618.00p 392640
24/08/2017 615.50p 620.50p 612.00p 612.50p 451781
23/08/2017 626.00p 627.50p 616.50p 617.00p 415910
22/08/2017 626.00p 626.50p 620.00p 623.50p 284628
21/08/2017 618.00p 624.00p 615.50p 620.00p 251833
18/08/2017 621.00p 627.50p 619.00p 619.50p 305559
17/08/2017 625.50p 628.50p 623.00p 625.50p 267601
16/08/2017 628.00p 631.00p 623.50p 626.00p 460709
15/08/2017 628.50p 633.50p 625.50p 626.50p 373790
14/08/2017 632.50p 635.00p 630.00p 631.50p 249705
11/08/2017 627.00p 634.00p 624.00p 633.50p 392068
10/08/2017 638.00p 638.00p 629.00p 630.00p 225406
09/08/2017 636.00p 640.00p 630.00p 634.00p 275817
08/08/2017 650.00p 650.00p 638.50p 639.50p 474112
07/08/2017 648.50p 650.50p 643.00p 649.50p 328809
04/08/2017 647.00p 654.00p 642.50p 652.00p 433877
03/08/2017 642.50p 649.50p 642.00p 648.50p 285152
02/08/2017 644.00p 649.00p 641.50p 645.50p 316757
01/08/2017 635.00p 646.50p 634.50p 644.50p 470005
31/07/2017 639.50p 642.00p 632.50p 636.50p 1097679
28/07/2017 637.50p 639.00p 628.50p 637.50p 593672
27/07/2017 630.50p 645.50p 630.50p 636.00p 549161
26/07/2017 640.50p 648.50p 635.50p 646.00p 518612
25/07/2017 634.50p 640.00p 634.00p 638.00p 606672
24/07/2017 634.50p 637.50p 630.50p 634.00p 540417
21/07/2017 639.50p 649.50p 632.50p 634.50p 387504
20/07/2017 645.50p 648.00p 639.50p 643.00p 441635
19/07/2017 643.00p 643.00p 635.50p 642.50p 177491
18/07/2017 636.00p 643.50p 634.50p 637.50p 299240
17/07/2017 643.00p 648.00p 637.00p 638.00p 252360
14/07/2017 634.50p 649.00p 634.50p 639.50p 520017
13/07/2017 639.50p 642.50p 635.50p 635.50p 550974
12/07/2017 634.50p 641.00p 631.00p 636.50p 797918
11/07/2017 642.00p 645.00p 634.00p 636.50p 758501
10/07/2017 650.00p 651.50p 638.50p 639.50p 687101
07/07/2017 648.00p 650.50p 643.00p 648.00p 464465
06/07/2017 656.00p 659.50p 650.00p 650.00p 523371
05/07/2017 659.00p 667.00p 656.00p 657.00p 376200
04/07/2017 663.00p 664.00p 658.50p 658.50p 279802
03/07/2017 670.00p 672.50p 663.50p 663.50p 500878
30/06/2017 671.00p 673.50p 667.00p 667.00p 894846
29/06/2017 676.50p 681.00p 670.50p 672.50p 794983
28/06/2017 671.00p 683.50p 670.50p 679.00p 686767
27/06/2017 674.50p 678.00p 673.50p 675.00p 681977
26/06/2017 676.00p 679.00p 673.50p 675.00p 532731
23/06/2017 669.50p 674.00p 666.50p 672.00p 440554
22/06/2017 668.00p 672.50p 665.00p 672.00p 478066
21/06/2017 663.50p 673.50p 660.50p 670.00p 546425
20/06/2017 664.00p 675.00p 663.50p 665.00p 611398
19/06/2017 663.00p 669.50p 660.50p 665.50p 619164
16/06/2017 655.00p 666.50p 654.50p 662.00p 1576368
15/06/2017 669.50p 669.50p 645.50p 653.00p 995113
14/06/2017 660.50p 671.00p 660.50p 666.50p 753894
13/06/2017 661.50p 667.50p 659.50p 661.50p 890537
12/06/2017 644.50p 660.50p 644.50p 656.50p 1508361
09/06/2017 645.50p 651.58p 641.50p 647.50p 1165574
08/06/2017 662.50p 662.50p 649.00p 652.00p 1542896
07/06/2017 668.00p 671.00p 663.00p 667.00p 1824589
06/06/2017 683.50p 683.50p 663.50p 666.50p 1054450
05/06/2017 684.00p 696.50p 683.00p 685.00p 558803
02/06/2017 690.00p 694.00p 684.00p 687.50p 868765
01/06/2017 687.00p 695.00p 686.00p 692.00p 738850
31/05/2017 691.00p 694.00p 687.50p 689.50p 1500916
30/05/2017 703.50p 703.50p 690.00p 694.50p 1473723
26/05/2017 701.00p 704.50p 685.00p 702.00p 1418061
25/05/2017 735.00p 735.00p 676.00p 700.50p 2268430
24/05/2017 758.50p 758.50p 750.00p 752.00p 1244630
23/05/2017 748.00p 759.50p 748.00p 754.50p 705113
22/05/2017 754.50p 760.00p 748.50p 753.00p 347428
19/05/2017 745.00p 755.50p 745.00p 754.50p 535883
18/05/2017 743.50p 749.00p 741.00p 747.00p 643442
17/05/2017 746.00p 750.50p 743.00p 746.00p 647861
16/05/2017 751.50p 754.00p 745.50p 750.50p 1082529
15/05/2017 749.50p 755.50p 744.00p 750.50p 751020
12/05/2017 749.00p 762.00p 749.00p 751.50p 769785
11/05/2017 756.50p 756.50p 743.00p 749.50p 556062
10/05/2017 764.00p 768.00p 749.50p 754.00p 721400
09/05/2017 749.50p 769.00p 749.50p 763.00p 911489
08/05/2017 739.50p 752.00p 738.00p 751.50p 523754
05/05/2017 728.00p 740.00p 718.00p 736.00p 492277
04/05/2017 729.00p 735.00p 721.88p 734.50p 862922
03/05/2017 718.00p 731.00p 718.00p 729.00p 944172
02/05/2017 716.50p 717.62p 711.50p 717.00p 2195858
28/04/2017 717.50p 720.00p 712.50p 715.50p 664495
27/04/2017 711.50p 717.50p 708.00p 716.50p 771863
26/04/2017 713.50p 719.00p 701.50p 713.50p 489788
25/04/2017 731.50p 731.50p 710.50p 713.00p 394021
24/04/2017 711.00p 720.50p 705.50p 715.00p 729966
21/04/2017 712.00p 716.00p 710.50p 715.00p 819672
20/04/2017 710.50p 719.00p 710.12p 715.00p 614058
19/04/2017 703.50p 711.50p 701.50p 710.50p 758735

*Close Price adjusted for both dividends and splits