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
17/06/2020 651.00p 698.00p 651.00p 695.00p 151542
16/06/2020 736.00p 736.00p 680.00p 683.00p 88359
15/06/2020 686.00p 709.00p 667.59p 703.00p 75274
12/06/2020 697.00p 705.00p 676.00p 693.00p 142701
11/06/2020 689.00p 712.00p 686.00p 704.00p 69521
10/06/2020 730.00p 730.00p 700.00p 716.00p 51110
09/06/2020 699.00p 748.00p 699.00p 710.00p 84016
08/06/2020 753.00p 755.00p 729.00p 733.00p 92906
05/06/2020 704.00p 760.00p 704.00p 752.00p 56297
04/06/2020 740.00p 752.00p 716.00p 740.00p 97901
03/06/2020 740.00p 773.00p 738.00p 738.00p 53004
02/06/2020 705.00p 765.00p 699.00p 743.00p 120258
01/06/2020 701.00p 746.00p 701.00p 728.00p 54417
28/05/2020 715.00p 750.00p 696.23p 720.00p 191515
27/05/2020 765.00p 777.00p 745.00p 750.00p 138126
26/05/2020 770.00p 770.00p 744.00p 754.00p 78706
25/05/2020 746.00p 758.00p 736.00p 756.00p 125467
22/05/2020 746.00p 758.00p 736.00p 756.00p 125467
21/05/2020 748.00p 761.00p 727.60p 750.00p 109375
20/05/2020 734.00p 752.00p 734.00p 742.00p 71239
19/05/2020 747.00p 775.00p 722.00p 734.00p 203211
18/05/2020 736.00p 744.00p 732.00p 740.00p 43306
15/05/2020 749.00p 750.00p 731.00p 746.00p 97130
14/05/2020 744.00p 744.00p 721.00p 728.00p 83665
13/05/2020 707.00p 750.00p 703.77p 745.00p 152013
12/05/2020 732.00p 743.00p 721.00p 738.00p 122149
11/05/2020 731.00p 734.00p 694.00p 732.00p 74458
08/05/2020 679.00p 717.83p 679.00p 699.00p 116743
07/05/2020 679.00p 717.83p 679.00p 699.00p 116743
06/05/2020 654.00p 678.00p 654.00p 674.00p 124139
05/05/2020 671.00p 671.00p 643.80p 660.00p 251731
04/05/2020 665.00p 706.00p 649.00p 662.00p 258413
01/05/2020 693.00p 706.00p 680.00p 698.00p 118152
30/04/2020 771.00p 771.00p 701.00p 707.00p 192566
29/04/2020 713.00p 745.00p 704.00p 737.00p 130112
28/04/2020 715.00p 729.00p 713.00p 717.00p 54102
27/04/2020 703.00p 721.00p 702.00p 718.00p 67186
24/04/2020 722.00p 727.00p 704.00p 712.00p 72757
23/04/2020 712.00p 733.00p 703.40p 730.00p 110703
22/04/2020 720.00p 726.00p 703.00p 716.00p 78647
21/04/2020 707.00p 730.00p 699.40p 711.00p 141319
20/04/2020 683.00p 713.00p 683.00p 713.00p 103136
16/04/2020 702.00p 703.00p 677.00p 693.00p 100111
15/04/2020 671.00p 698.00p 668.60p 691.00p 113552
14/04/2020 725.00p 725.00p 668.00p 682.00p 131529
09/04/2020 672.00p 706.00p 664.00p 703.00p 103826
08/04/2020 702.00p 702.00p 663.00p 674.00p 159191
07/04/2020 665.00p 688.00p 663.00p 677.00p 186768
06/04/2020 653.00p 675.00p 651.00p 655.00p 136207
03/04/2020 665.00p 665.00p 625.00p 645.00p 97841
02/04/2020 629.00p 660.00p 629.00p 655.00p 59960
01/04/2020 680.00p 680.00p 620.00p 638.00p 165793
31/03/2020 657.00p 717.00p 657.00p 682.00p 235993
30/03/2020 673.00p 698.00p 652.00p 689.00p 71187
27/03/2020 678.00p 685.00p 668.00p 684.00p 88636
26/03/2020 642.00p 682.00p 637.00p 677.00p 161845
25/03/2020 672.00p 689.20p 651.00p 659.00p 156304
24/03/2020 631.00p 657.00p 612.00p 650.00p 239864
23/03/2020 587.00p 610.00p 581.00p 606.00p 173578
20/03/2020 696.00p 713.00p 588.00p 633.00p 280397
19/03/2020 624.00p 682.00p 615.00p 679.00p 307479
18/03/2020 546.00p 612.00p 538.00p 610.00p 276777
17/03/2020 610.00p 614.00p 546.00p 557.00p 274627
16/03/2020 639.00p 644.00p 573.00p 601.00p 271958
13/03/2020 653.00p 689.00p 651.00p 654.00p 266852
12/03/2020 667.00p 667.00p 642.00p 653.00p 243073
11/03/2020 699.00p 700.00p 680.00p 683.00p 217601
10/03/2020 687.00p 704.00p 680.00p 692.00p 202021
09/03/2020 731.00p 731.00p 669.00p 683.00p 262048
06/03/2020 688.00p 718.00p 687.00p 714.00p 211909
05/03/2020 741.00p 746.00p 719.00p 720.00p 98436
04/03/2020 751.00p 755.00p 737.00p 744.00p 75903
03/03/2020 735.00p 755.00p 725.00p 744.00p 156559
02/03/2020 737.00p 752.00p 719.00p 725.00p 325416
28/02/2020 729.00p 743.00p 716.00p 740.00p 253189
27/02/2020 765.00p 770.00p 739.00p 740.00p 238672
26/02/2020 778.00p 785.00p 765.00p 783.00p 160912
25/02/2020 769.00p 795.00p 769.00p 791.00p 159575
24/02/2020 811.00p 811.00p 786.00p 786.00p 65510
21/02/2020 834.00p 834.00p 808.24p 811.00p 91233
20/02/2020 823.00p 832.00p 818.00p 822.00p 64594
19/02/2020 834.00p 840.00p 825.00p 830.00p 107831
18/02/2020 821.00p 830.00p 811.00p 830.00p 127594
17/02/2020 809.00p 822.00p 809.00p 821.00p 67634
14/02/2020 804.00p 817.00p 801.49p 817.00p 499537
13/02/2020 800.00p 805.00p 799.00p 803.00p 59514
12/02/2020 796.00p 817.00p 796.00p 810.00p 149157
11/02/2020 808.00p 816.00p 799.46p 814.00p 120513
10/02/2020 795.00p 807.00p 790.00p 801.00p 99964
07/02/2020 817.00p 821.00p 793.00p 795.00p 252820
06/02/2020 822.00p 824.00p 810.36p 817.00p 113350
05/02/2020 846.00p 846.00p 819.00p 823.00p 204704
04/02/2020 834.00p 839.00p 823.00p 826.00p 164045
03/02/2020 824.00p 828.00p 815.61p 826.00p 56737
31/01/2020 829.00p 829.00p 810.00p 812.00p 548540
30/01/2020 784.00p 817.00p 784.00p 810.00p 215913
29/01/2020 806.00p 809.00p 800.00p 803.00p 158532
28/01/2020 797.00p 803.00p 787.00p 802.00p 135566
27/01/2020 821.00p 834.00p 787.00p 792.00p 172467
24/01/2020 820.00p 832.00p 819.00p 824.00p 63174
23/01/2020 803.00p 819.00p 799.18p 814.00p 141023
22/01/2020 828.00p 837.00p 817.00p 823.00p 428225
21/01/2020 806.00p 842.00p 806.00p 838.00p 309302
20/01/2020 822.00p 836.00p 818.00p 826.00p 210411
17/01/2020 838.00p 840.00p 832.00p 835.00p 129813
16/01/2020 838.00p 841.00p 818.00p 834.00p 164362
15/01/2020 845.00p 845.00p 827.00p 839.00p 137339
14/01/2020 804.00p 829.00p 804.00p 829.00p 231287
13/01/2020 808.00p 809.10p 799.00p 803.00p 83625
10/01/2020 811.00p 813.00p 805.00p 805.00p 68496
09/01/2020 825.00p 825.00p 810.00p 811.00p 148200
08/01/2020 830.00p 830.00p 808.00p 818.00p 126035
07/01/2020 810.00p 826.00p 810.00p 816.00p 127675
06/01/2020 828.00p 839.00p 820.00p 823.00p 97136
03/01/2020 838.00p 838.00p 823.00p 832.00p 113166
02/01/2020 835.00p 841.00p 831.00p 841.00p 196407
31/12/2019 833.00p 835.00p 825.00p 829.00p 58680
30/12/2019 831.00p 849.00p 826.98p 839.00p 488206
27/12/2019 850.00p 850.00p 828.00p 840.00p 601485
24/12/2019 834.00p 852.00p 834.00p 851.00p 36525
23/12/2019 833.00p 853.00p 833.00p 850.00p 66747
20/12/2019 826.00p 841.00p 823.76p 839.00p 211516
19/12/2019 827.00p 839.00p 826.46p 833.00p 214890
18/12/2019 828.00p 839.00p 828.00p 832.00p 184709
17/12/2019 842.00p 850.00p 832.00p 832.00p 215403
16/12/2019 849.00p 849.00p 839.00p 845.00p 258647
13/12/2019 834.00p 868.00p 832.00p 848.00p 219237
12/12/2019 819.00p 836.00p 818.00p 831.00p 162318
11/12/2019 858.00p 858.00p 825.00p 835.00p 1189803
10/12/2019 838.00p 844.00p 835.00p 841.00p 79912
09/12/2019 819.00p 840.00p 819.00p 840.00p 225920
06/12/2019 844.00p 850.00p 832.00p 837.00p 485034
05/12/2019 817.00p 842.00p 800.00p 842.00p 300741
04/12/2019 827.00p 828.00p 786.00p 798.00p 263937
03/12/2019 817.00p 833.00p 817.00p 830.00p 145180
02/12/2019 806.00p 827.00p 806.00p 825.00p 128336
29/11/2019 816.00p 828.00p 813.00p 823.00p 139656
28/11/2019 843.00p 843.00p 820.00p 825.00p 77377
27/11/2019 795.00p 840.00p 795.00p 834.00p 169520
26/11/2019 805.00p 816.00p 805.00p 807.00p 188867
25/11/2019 832.00p 832.00p 805.00p 811.00p 143226
22/11/2019 794.00p 816.00p 794.00p 816.00p 103520
21/11/2019 804.00p 823.00p 804.00p 807.00p 134229
20/11/2019 836.00p 836.00p 819.00p 824.00p 114579
19/11/2019 838.00p 847.00p 825.00p 825.00p 133064
18/11/2019 842.00p 853.00p 837.00p 837.00p 185542
15/11/2019 863.00p 865.00p 842.00p 843.00p 70512
14/11/2019 849.00p 849.00p 834.00p 843.00p 108517
13/11/2019 831.00p 848.00p 831.00p 839.00p 122512
12/11/2019 828.00p 853.00p 828.00p 851.00p 168753
11/11/2019 842.00p 853.00p 842.00p 848.00p 126127
08/11/2019 861.00p 870.00p 860.00p 862.00p 89881
07/11/2019 846.00p 867.00p 846.00p 859.00p 127598
06/11/2019 892.00p 892.00p 857.00p 857.00p 115367
05/11/2019 859.00p 876.00p 859.00p 874.00p 90230
04/11/2019 897.00p 897.00p 862.00p 870.00p 239507
01/11/2019 897.00p 897.00p 871.00p 876.00p 98455
31/10/2019 870.00p 878.00p 868.00p 877.00p 113460
30/10/2019 859.00p 876.05p 859.00p 876.00p 75296
29/10/2019 851.00p 860.00p 844.00p 859.00p 75887
28/10/2019 837.00p 859.00p 837.00p 851.00p 95946
25/10/2019 842.00p 856.00p 842.00p 854.00p 507202
24/10/2019 859.00p 861.00p 845.00p 849.00p 142501
23/10/2019 827.00p 859.00p 824.00p 859.00p 229578
22/10/2019 822.00p 828.00p 820.00p 827.00p 54080
21/10/2019 838.00p 838.00p 822.00p 822.00p 268447
18/10/2019 836.00p 843.00p 828.00p 840.00p 140546
17/10/2019 837.00p 850.00p 831.10p 838.00p 151937
16/10/2019 844.00p 847.00p 834.00p 837.00p 112321
15/10/2019 823.00p 849.00p 823.00p 846.00p 88941
14/10/2019 860.00p 860.00p 819.00p 827.00p 113377
11/10/2019 818.00p 845.00p 818.00p 844.00p 80001
10/10/2019 826.00p 831.00p 820.00p 825.00p 93588
09/10/2019 841.00p 841.00p 827.00p 831.00p 118086
08/10/2019 826.00p 833.00p 823.00p 823.00p 169757
07/10/2019 830.00p 836.00p 826.00p 830.00p 178290
04/10/2019 833.00p 840.00p 831.00p 831.00p 168823
03/10/2019 835.00p 850.00p 833.00p 833.00p 148684
02/10/2019 839.00p 847.00p 835.00p 835.00p 153040
01/10/2019 859.00p 859.00p 837.00p 838.00p 198787
30/09/2019 828.00p 854.00p 828.00p 852.00p 136114
27/09/2019 820.00p 839.00p 820.00p 831.00p 198034
26/09/2019 819.00p 833.00p 819.00p 826.00p 82632
25/09/2019 846.00p 846.00p 825.00p 825.00p 149573
24/09/2019 827.00p 841.00p 827.00p 840.00p 105702
23/09/2019 832.00p 836.32p 827.00p 830.00p 85477
20/09/2019 825.00p 834.00p 824.00p 829.00p 217268
19/09/2019 826.00p 839.00p 822.06p 834.00p 99303
18/09/2019 839.00p 841.00p 830.00p 831.00p 73810
17/09/2019 845.00p 850.00p 838.00p 838.00p 148477
16/09/2019 842.00p 854.00p 842.00p 848.00p 192032
13/09/2019 836.00p 851.00p 830.00p 846.00p 174768
12/09/2019 831.00p 834.00p 822.00p 834.00p 123236
11/09/2019 830.00p 838.00p 823.30p 830.00p 243772
10/09/2019 830.00p 832.00p 817.00p 822.00p 314256
09/09/2019 830.00p 836.00p 823.00p 826.00p 153785
06/09/2019 822.00p 830.00p 815.70p 825.00p 268587
05/09/2019 821.00p 828.00p 817.00p 821.00p 231808
04/09/2019 799.00p 821.36p 799.00p 815.00p 160727
03/09/2019 809.00p 836.00p 809.00p 818.00p 188518

*Close Price adjusted for both dividends and splits