Dignity (DTY) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/10/2021 707.00p 739.00p 696.00p 726.00p 92905
19/10/2021 695.00p 709.00p 669.12p 707.00p 79411
18/10/2021 677.00p 709.00p 673.74p 695.00p 20151
15/10/2021 691.00p 704.00p 685.00p 685.00p 12509
14/10/2021 681.00p 696.11p 665.00p 687.00p 16765
13/10/2021 660.00p 692.00p 660.00p 687.00p 11322
12/10/2021 687.00p 698.38p 673.60p 685.00p 12023
11/10/2021 686.00p 696.00p 651.00p 695.00p 20127
08/10/2021 701.00p 705.00p 658.00p 688.00p 17891
07/10/2021 684.00p 690.73p 677.00p 685.00p 17860
06/10/2021 691.00p 692.00p 665.00p 682.00p 18524
05/10/2021 685.00p 705.02p 680.00p 697.00p 35644
04/10/2021 679.00p 699.30p 666.68p 685.00p 27255
01/10/2021 660.00p 699.00p 657.00p 685.00p 44234
30/09/2021 677.00p 697.00p 662.00p 672.00p 42445
29/09/2021 691.00p 714.00p 674.00p 686.00p 20908
28/09/2021 700.00p 701.50p 677.00p 699.00p 64415
27/09/2021 720.00p 720.00p 678.30p 700.00p 37701
24/09/2021 719.00p 719.00p 685.00p 708.00p 55868
23/09/2021 706.00p 720.00p 687.00p 698.00p 126474
22/09/2021 707.00p 730.00p 690.00p 716.00p 59213
21/09/2021 744.00p 774.14p 704.00p 722.00p 85729
20/09/2021 732.00p 747.81p 700.00p 743.00p 52012
17/09/2021 714.00p 737.00p 701.00p 730.00p 82953
16/09/2021 756.00p 756.00p 706.09p 731.00p 63743
15/09/2021 755.00p 757.00p 711.00p 730.00p 32183
14/09/2021 733.00p 757.00p 717.00p 733.00p 41357
13/09/2021 769.00p 769.00p 725.00p 762.00p 18236
10/09/2021 731.00p 744.00p 711.00p 733.00p 47976
09/09/2021 792.00p 794.00p 730.00p 746.00p 27946
08/09/2021 778.00p 789.00p 765.00p 773.00p 12695
07/09/2021 768.00p 794.31p 764.65p 771.00p 30730
06/09/2021 761.00p 786.00p 753.00p 770.00p 31709
03/09/2021 745.00p 797.00p 745.00p 770.00p 38911
02/09/2021 762.00p 773.00p 755.00p 755.00p 8752
01/09/2021 761.00p 777.00p 739.49p 765.00p 18856
31/08/2021 770.00p 780.00p 749.00p 759.00p 19376
30/08/2021 770.00p 778.00p 750.00p 751.00p 21457
27/08/2021 770.00p 778.00p 750.00p 751.00p 21457
26/08/2021 778.00p 778.00p 732.23p 771.00p 28214
25/08/2021 778.00p 780.00p 764.00p 775.00p 17700
24/08/2021 768.00p 780.00p 758.09p 780.00p 16453
23/08/2021 778.00p 779.00p 750.00p 767.00p 19203
20/08/2021 742.00p 765.48p 734.10p 749.00p 21004
19/08/2021 761.00p 778.00p 740.00p 750.00p 21774
18/08/2021 764.00p 772.00p 739.90p 757.00p 11917
17/08/2021 782.00p 783.00p 754.00p 754.00p 18806
16/08/2021 773.00p 797.00p 764.00p 780.00p 19233
13/08/2021 764.00p 794.00p 753.62p 770.00p 17911
12/08/2021 745.00p 787.01p 745.00p 755.00p 20443
11/08/2021 742.00p 759.00p 729.58p 746.00p 33375
10/08/2021 762.00p 809.00p 738.86p 766.00p 37257
09/08/2021 765.00p 795.53p 765.00p 782.00p 31565
06/08/2021 782.00p 794.00p 767.90p 782.00p 21792
05/08/2021 764.00p 808.00p 763.00p 796.00p 13876
04/08/2021 769.00p 792.00p 763.00p 763.00p 7425
03/08/2021 774.00p 783.11p 760.20p 773.00p 19065
02/08/2021 806.00p 823.00p 768.00p 768.00p 20190
30/07/2021 776.00p 813.00p 761.67p 797.00p 44923
29/07/2021 798.00p 814.00p 744.00p 784.00p 17401
28/07/2021 779.00p 804.00p 770.00p 793.00p 24656
27/07/2021 790.00p 809.08p 774.00p 790.00p 22245
26/07/2021 806.00p 834.00p 782.00p 782.00p 26096
23/07/2021 810.00p 837.76p 790.00p 799.00p 33397
22/07/2021 783.00p 821.79p 781.24p 816.00p 63164
21/07/2021 790.00p 812.40p 761.00p 764.00p 39747
20/07/2021 743.00p 766.00p 728.00p 766.00p 106047
19/07/2021 751.00p 810.00p 721.13p 746.00p 108018
16/07/2021 815.00p 849.69p 764.00p 771.00p 77067
15/07/2021 841.00p 865.00p 803.07p 814.00p 28917
14/07/2021 822.00p 850.00p 800.00p 832.00p 43100
13/07/2021 845.00p 852.40p 817.00p 823.00p 35931
12/07/2021 863.00p 863.00p 821.00p 833.00p 37246
09/07/2021 875.00p 902.00p 850.00p 858.00p 24776
08/07/2021 886.00p 898.00p 843.00p 885.00p 39759
07/07/2021 920.00p 920.00p 853.00p 886.00p 66109
06/07/2021 940.00p 969.00p 880.00p 897.00p 76555
05/07/2021 875.00p 957.00p 845.58p 940.00p 187360
02/07/2021 817.00p 870.00p 810.00p 863.00p 51626
01/07/2021 849.00p 870.00p 817.10p 838.00p 27358
30/06/2021 792.00p 870.00p 775.00p 859.00p 143094
29/06/2021 798.00p 798.00p 769.00p 783.00p 52829
28/06/2021 792.00p 798.00p 776.00p 782.00p 43108
25/06/2021 765.00p 794.00p 732.36p 789.00p 964233
24/06/2021 722.00p 792.24p 712.40p 746.00p 322767
23/06/2021 634.00p 741.00p 634.00p 724.00p 305868
22/06/2021 622.00p 648.00p 621.00p 639.00p 26974
21/06/2021 605.00p 636.00p 603.92p 631.00p 25704
18/06/2021 620.00p 630.00p 607.80p 620.00p 101412
17/06/2021 619.00p 637.00p 608.00p 628.00p 11750
16/06/2021 616.00p 624.00p 614.00p 620.00p 23282
15/06/2021 627.00p 636.00p 616.00p 620.00p 30865
14/06/2021 600.00p 633.00p 592.53p 630.00p -71963
11/06/2021 607.00p 639.73p 600.00p 600.00p 17871
10/06/2021 633.00p 655.00p 614.00p 614.00p 34197
09/06/2021 627.00p 645.00p 615.62p 636.00p 24453
08/06/2021 631.00p 655.00p 627.00p 627.00p 30520
07/06/2021 652.00p 662.00p 641.00p 648.00p 18285
04/06/2021 642.00p 667.00p 642.00p 660.00p 68623
03/06/2021 654.00p 672.00p 633.48p 658.00p 18219
02/06/2021 660.00p 670.00p 638.00p 670.00p 216444
01/06/2021 676.00p 676.00p 648.00p 652.00p 29660
31/05/2021 663.00p 682.35p 643.00p 650.00p 25093
28/05/2021 663.00p 682.35p 643.00p 650.00p 25093
27/05/2021 660.00p 670.00p 648.00p 650.00p 38568
26/05/2021 673.00p 680.65p 662.00p 669.00p 14109
25/05/2021 677.00p 684.00p 665.00p 669.00p 9255
24/05/2021 671.00p 686.00p 669.50p 684.00p 73260
21/05/2021 659.00p 684.00p 654.20p 676.00p 65293
20/05/2021 657.00p 682.00p 653.00p 675.00p 66482
19/05/2021 679.00p 682.00p 626.00p 660.00p 72271
18/05/2021 649.00p 658.00p 642.55p 650.00p 40642
17/05/2021 674.00p 683.00p 651.00p 651.00p 43710
14/05/2021 665.00p 680.79p 654.00p 675.00p 19720
13/05/2021 697.00p 703.00p 657.00p 680.00p 109896
12/05/2021 700.00p 702.00p 681.00p 701.00p 81534
11/05/2021 701.00p 722.00p 686.58p 700.00p 101493
10/05/2021 717.00p 731.26p 701.00p 710.00p 128635
07/05/2021 702.00p 729.00p 700.00p 729.00p 36385
06/05/2021 707.00p 711.00p 694.00p 708.00p 40903
05/05/2021 701.00p 718.00p 694.00p 698.00p 39605
04/05/2021 720.00p 725.00p 694.00p 720.00p 158842
03/05/2021 665.00p 733.00p 660.00p 705.00p 130146
30/04/2021 665.00p 733.00p 660.00p 705.00p 130146
29/04/2021 669.00p 683.00p 658.00p 680.00p 81172
28/04/2021 671.00p 677.85p 643.64p 666.00p 88124
27/04/2021 670.00p 675.00p 657.00p 666.00p 72945
26/04/2021 658.00p 690.00p 642.28p 668.00p 73143
23/04/2021 646.00p 674.00p 629.00p 664.00p 119438
22/04/2021 643.00p 676.00p 642.00p 660.00p 225500
21/04/2021 671.00p 685.00p 624.00p 644.00p 145755
20/04/2021 693.00p 711.00p 654.00p 664.00p 69217
19/04/2021 731.00p 739.00p 684.89p 691.00p 88393
16/04/2021 713.00p 722.50p 686.00p 710.00p 91487
15/04/2021 686.00p 716.00p 686.00p 713.00p 44792
14/04/2021 698.00p 717.00p 686.92p 688.00p 51421
13/04/2021 640.00p 719.42p 638.43p 698.00p 149008
12/04/2021 655.00p 660.00p 634.00p 644.00p 30323
09/04/2021 629.00p 664.00p 627.00p 660.00p 142155
08/04/2021 645.00p 660.86p 627.68p 647.00p 491202
07/04/2021 660.00p 668.00p 629.00p 655.00p 75889
06/04/2021 682.00p 682.00p 633.00p 670.00p 105557
02/04/2021 640.00p 685.26p 636.00p 672.00p 112740
01/04/2021 640.00p 685.26p 636.00p 672.00p 112740
31/03/2021 620.00p 670.00p 615.07p 660.00p 171986
30/03/2021 667.00p 667.00p 620.00p 621.00p 68911
29/03/2021 665.00p 685.00p 642.63p 662.00p 56967
26/03/2021 639.00p 683.24p 639.00p 662.00p 70019
25/03/2021 669.00p 688.11p 623.00p 640.00p 197215
24/03/2021 674.00p 696.00p 656.00p 690.00p 38411
23/03/2021 644.00p 680.00p 622.00p 668.00p 62952
22/03/2021 612.00p 657.00p 610.00p 625.00p 72996
19/03/2021 670.00p 686.00p 628.00p 628.00p 268153
18/03/2021 646.00p 677.00p 630.00p 670.00p 161874
17/03/2021 607.00p 665.00p 597.43p 646.00p 497456
16/03/2021 596.00p 610.00p 583.17p 607.00p 211971
15/03/2021 579.00p 608.00p 571.20p 600.00p 248555
12/03/2021 541.00p 579.00p 527.64p 571.00p 177180
11/03/2021 501.00p 550.00p 501.00p 549.00p 197692
10/03/2021 514.00p 532.94p 482.50p 530.00p 44755
09/03/2021 522.00p 540.00p 503.00p 517.00p 58967
08/03/2021 530.00p 536.80p 508.10p 515.00p 25150
05/03/2021 533.00p 540.84p 514.00p 537.00p 32947
04/03/2021 526.00p 539.00p 519.00p 525.00p 25817
03/03/2021 519.00p 548.00p 508.13p 540.00p 92571
02/03/2021 505.00p 520.00p 491.16p 520.00p 32147
01/03/2021 515.00p 520.75p 506.00p 520.00p 22893
26/02/2021 534.00p 538.00p 511.00p 511.00p 55059
25/02/2021 537.00p 550.00p 527.00p 527.00p 10643
24/02/2021 535.00p 549.00p 528.00p 540.00p 635447
23/02/2021 560.00p 560.00p 531.00p 542.00p 88690
22/02/2021 530.00p 554.00p 526.00p 549.00p 38451
19/02/2021 527.00p 543.00p 514.74p 543.00p 28481
18/02/2021 524.00p 554.00p 524.00p 532.00p 55515
17/02/2021 547.00p 551.43p 526.00p 545.00p 50994
16/02/2021 560.00p 560.00p 534.68p 550.00p 68808
15/02/2021 530.00p 560.00p 521.00p 545.00p 41568
12/02/2021 554.00p 559.00p 524.00p 547.00p 81804
11/02/2021 553.00p 566.00p 552.00p 560.00p 17174
10/02/2021 556.00p 575.00p 551.80p 553.00p 10508
09/02/2021 550.00p 569.00p 550.00p 552.00p 17238
08/02/2021 560.00p 570.00p 541.00p 543.00p 57615
05/02/2021 562.00p 571.00p 557.00p 567.00p 23792
04/02/2021 567.00p 579.00p 560.00p 560.00p 30631
03/02/2021 575.00p 575.00p 560.00p 564.00p 22539
02/02/2021 567.00p 580.00p 561.00p 564.00p 18147
01/02/2021 580.00p 588.00p 551.00p 564.00p 69542
29/01/2021 570.00p 581.00p 555.70p 573.00p 41301
28/01/2021 549.00p 574.00p 549.00p 562.00p 49976
27/01/2021 563.00p 580.00p 544.00p 575.00p 73821
26/01/2021 565.00p 566.00p 546.00p 556.00p 19167
25/01/2021 550.00p 581.00p 549.00p 549.00p 44260
22/01/2021 577.00p 583.39p 542.32p 570.00p 116986
21/01/2021 576.00p 601.00p 562.00p 569.00p 80997
20/01/2021 585.00p 591.00p 580.00p 580.00p 48158
19/01/2021 599.00p 599.00p 581.00p 581.00p 83292
18/01/2021 593.00p 612.00p 589.00p 595.00p 23938
15/01/2021 627.00p 627.00p 587.30p 593.00p 45366
14/01/2021 605.00p 616.91p 591.00p 595.00p 66688
13/01/2021 600.00p 611.00p 594.00p 594.00p 38576

*Close Price adjusted for both dividends and splits