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
02/09/2019 804.00p 833.00p 804.00p 827.00p 124948
30/08/2019 812.00p 821.00p 805.00p 810.00p 219213
29/08/2019 791.00p 820.00p 791.00p 817.00p 228796
28/08/2019 799.00p 809.00p 794.00p 798.00p 163347
27/08/2019 787.00p 800.00p 777.00p 798.00p 260974
23/08/2019 771.00p 784.00p 771.00p 771.00p 109118
22/08/2019 772.00p 780.00p 769.00p 774.00p 163864
21/08/2019 779.00p 784.00p 775.00p 776.00p 87157
20/08/2019 788.00p 794.00p 772.00p 776.00p 128836
19/08/2019 775.00p 795.00p 775.00p 790.00p 129782
16/08/2019 784.00p 784.00p 767.00p 784.00p 183337
15/08/2019 771.00p 779.00p 754.00p 774.00p 379176
14/08/2019 762.00p 768.00p 752.00p 767.00p 959690
13/08/2019 759.00p 760.00p 753.00p 758.00p 122904
12/08/2019 784.00p 784.00p 754.00p 754.00p 120863
09/08/2019 768.00p 773.00p 763.00p 768.00p 162314
08/08/2019 766.00p 768.00p 757.00p 766.00p 121670
07/08/2019 774.00p 774.00p 762.00p 763.00p 241186
06/08/2019 766.00p 769.00p 757.00p 765.00p 272873
05/08/2019 763.00p 764.00p 751.00p 760.00p 205497
02/08/2019 785.00p 788.00p 764.00p 764.00p 279275
01/08/2019 789.00p 796.00p 782.00p 785.00p 283385
31/07/2019 780.00p 800.44p 778.00p 792.00p 970207
30/07/2019 770.00p 777.00p 766.00p 774.00p 234360
29/07/2019 769.00p 784.00p 769.00p 770.00p 365565
26/07/2019 763.00p 782.00p 763.00p 770.00p 316286
25/07/2019 789.00p 790.00p 753.00p 762.00p 445775
24/07/2019 770.00p 779.00p 767.00p 773.00p 212813
23/07/2019 771.00p 778.00p 763.00p 768.00p 141099
22/07/2019 766.00p 780.00p 763.00p 779.00p 292017
19/07/2019 776.00p 777.00p 767.00p 772.00p 143205
18/07/2019 778.00p 778.00p 766.22p 770.00p 163537
17/07/2019 779.00p 780.00p 760.00p 775.00p 224426
16/07/2019 785.00p 785.00p 774.00p 776.00p 128099
15/07/2019 777.00p 786.00p 777.00p 780.00p 241652
12/07/2019 780.00p 783.00p 777.00p 783.00p 335320
11/07/2019 782.00p 782.00p 775.00p 777.00p 164264
10/07/2019 780.00p 782.00p 777.00p 777.00p 552493
09/07/2019 783.00p 783.00p 776.00p 782.00p 227265
08/07/2019 781.00p 789.00p 778.00p 778.00p 134755
05/07/2019 795.00p 796.56p 782.00p 785.00p 371070
04/07/2019 782.00p 796.00p 782.00p 796.00p 171384
03/07/2019 776.00p 788.00p 776.00p 784.00p 257137
02/07/2019 780.00p 781.00p 766.00p 780.00p 272495
01/07/2019 790.00p 791.00p 775.00p 776.00p 284518
28/06/2019 766.00p 784.00p 766.00p 781.00p 575170
27/06/2019 762.00p 772.00p 762.00p 770.00p 289951
26/06/2019 770.00p 770.00p 763.00p 768.00p 286456
25/06/2019 752.00p 772.00p 750.00p 767.00p 384495
24/06/2019 752.00p 759.00p 752.00p 756.00p 299154
21/06/2019 755.00p 762.00p 754.00p 755.00p 1589352
20/06/2019 757.00p 760.00p 754.00p 757.00p 380957
19/06/2019 759.00p 766.00p 757.00p 757.00p 519874
18/06/2019 770.00p 775.00p 761.00p 768.00p 506202
17/06/2019 772.00p 776.00p 765.00p 769.00p 367842
14/06/2019 775.00p 780.00p 765.00p 770.00p 242875
13/06/2019 770.00p 778.00p 768.00p 775.00p 320953
12/06/2019 761.00p 775.00p 761.00p 772.00p 509144
11/06/2019 760.00p 765.00p 758.00p 765.00p 339181
10/06/2019 766.00p 769.00p 759.00p 769.00p 331942
07/06/2019 755.00p 769.00p 755.00p 767.00p 532005
06/06/2019 736.00p 759.00p 734.00p 755.00p 943413
05/06/2019 733.00p 748.00p 733.00p 742.00p 416838
04/06/2019 732.00p 750.00p 730.98p 736.00p 731004
03/06/2019 742.00p 748.00p 734.00p 741.00p 389484
31/05/2019 731.00p 754.00p 729.00p 745.00p 760377
30/05/2019 724.00p 754.00p 715.00p 740.00p 803258
29/05/2019 678.00p 682.00p 665.00p 675.00p 330111
28/05/2019 670.00p 684.00p 668.00p 684.00p 473501
24/05/2019 661.00p 678.00p 661.00p 674.00p 203946
23/05/2019 655.00p 667.00p 655.00p 665.00p 364231
22/05/2019 669.00p 675.00p 661.00p 664.00p 532737
21/05/2019 665.00p 678.00p 665.00p 671.00p 222114
20/05/2019 660.00p 677.00p 660.00p 668.00p 258386
17/05/2019 675.00p 675.00p 662.00p 667.00p 226262
16/05/2019 668.00p 673.00p 660.00p 670.00p 272499
15/05/2019 654.00p 664.00p 650.00p 661.00p 261711
14/05/2019 653.00p 661.00p 648.00p 661.00p 396908
13/05/2019 675.00p 678.00p 646.00p 649.00p 561618
10/05/2019 680.00p 692.00p 676.00p 683.00p 356913
09/05/2019 679.00p 684.00p 673.00p 677.00p 379074
08/05/2019 668.00p 686.00p 668.00p 685.00p 328407
07/05/2019 660.00p 676.00p 660.00p 675.00p 355647
03/05/2019 660.00p 669.00p 655.00p 668.00p 256768
02/05/2019 668.00p 668.00p 650.00p 659.00p 332505
01/05/2019 663.00p 671.00p 654.00p 666.00p 162974
30/04/2019 668.00p 668.00p 657.00p 657.00p 360714
29/04/2019 669.00p 673.00p 659.00p 665.00p 216804
26/04/2019 666.00p 667.00p 658.00p 664.00p 283455
25/04/2019 667.00p 671.00p 661.00p 661.00p 289664
24/04/2019 665.00p 666.00p 657.00p 666.00p 415071
23/04/2019 662.00p 668.00p 659.00p 662.00p 605886
18/04/2019 684.00p 684.00p 658.00p 668.00p 444833
17/04/2019 675.00p 676.40p 665.00p 668.00p 284849
16/04/2019 670.00p 677.18p 669.40p 673.80p 541075
15/04/2019 672.60p 674.20p 666.60p 670.40p 357470
12/04/2019 676.90p 676.90p 665.70p 668.10p 428903
11/04/2019 665.00p 670.90p 660.50p 668.20p 533384
10/04/2019 665.30p 665.90p 647.90p 665.90p 622976
09/04/2019 673.30p 675.80p 657.90p 665.30p 954729
08/04/2019 678.10p 681.70p 671.60p 673.60p 505406
05/04/2019 673.00p 681.20p 669.30p 676.80p 559039
04/04/2019 685.20p 685.20p 662.70p 669.40p 613800
03/04/2019 657.00p 675.00p 657.00p 671.00p 574071
02/04/2019 646.40p 660.50p 631.00p 658.90p 641735
01/04/2019 629.80p 664.80p 624.02p 636.20p 156586
29/03/2019 640.00p 645.50p 638.50p 645.50p 661897
28/03/2019 636.00p 639.00p 632.29p 638.50p 721666
27/03/2019 637.50p 645.00p 633.00p 637.50p 735329
26/03/2019 640.00p 642.50p 632.00p 632.00p 285534
25/03/2019 644.00p 647.50p 638.00p 641.50p 486753
22/03/2019 660.50p 661.50p 646.50p 648.50p 857168
21/03/2019 658.50p 663.00p 653.50p 653.50p 830789
20/03/2019 669.00p 670.50p 659.00p 659.00p 629823
19/03/2019 667.50p 671.00p 662.00p 671.00p 688307
18/03/2019 674.50p 675.50p 667.00p 670.00p 399038
15/03/2019 673.50p 676.50p 672.00p 673.50p 692343
14/03/2019 675.00p 678.50p 673.00p 675.50p 521738
13/03/2019 672.00p 682.00p 665.50p 676.00p 261432
12/03/2019 666.00p 678.00p 666.00p 675.00p 208492
11/03/2019 662.50p 673.00p 662.00p 670.00p 517676
08/03/2019 671.50p 671.50p 662.00p 665.00p 287827
07/03/2019 686.00p 689.50p 673.00p 676.50p 265353
06/03/2019 674.50p 686.00p 673.00p 682.50p 697064
05/03/2019 674.50p 677.00p 671.50p 674.50p 396436
04/03/2019 673.00p 682.23p 669.00p 676.00p 823815
01/03/2019 638.50p 649.50p 636.00p 647.00p 536355
28/02/2019 628.00p 645.00p 628.00p 639.00p 668966
27/02/2019 631.00p 634.20p 627.00p 634.00p 491386
26/02/2019 626.50p 633.63p 620.50p 632.00p 349003
25/02/2019 602.00p 630.00p 602.00p 627.50p 589551
22/02/2019 614.00p 618.00p 614.00p 616.50p 109891
21/02/2019 606.50p 617.00p 606.50p 614.50p 424677
20/02/2019 601.50p 612.50p 601.50p 608.50p 261436
19/02/2019 607.00p 608.50p 601.00p 601.00p 205741
18/02/2019 603.00p 612.00p 596.50p 609.00p 502515
15/02/2019 610.50p 613.00p 604.00p 604.00p 191640
14/02/2019 605.00p 614.00p 605.00p 608.50p 297596
13/02/2019 604.50p 610.50p 603.50p 608.50p 1544596
12/02/2019 611.00p 611.00p 600.48p 606.50p 285262
11/02/2019 604.50p 604.68p 594.50p 596.50p 399541
08/02/2019 605.00p 606.00p 597.50p 597.50p 356035
07/02/2019 602.50p 609.50p 602.50p 605.50p 324420
06/02/2019 610.50p 614.50p 608.00p 610.50p 418413
05/02/2019 609.50p 617.50p 608.00p 616.00p 913929
04/02/2019 603.00p 610.00p 600.00p 610.00p 255582
01/02/2019 609.00p 611.00p 599.50p 604.00p 456974
31/01/2019 617.00p 619.00p 605.50p 606.00p 1188125
30/01/2019 602.50p 616.50p 602.50p 616.50p 509233
29/01/2019 595.00p 610.00p 594.50p 604.00p 486834
28/01/2019 585.50p 598.00p 580.06p 596.00p 455778
25/01/2019 591.50p 596.50p 586.50p 590.50p 497308
24/01/2019 589.00p 603.50p 578.00p 591.00p 1708457
23/01/2019 580.50p 590.00p 578.00p 578.00p 432473
22/01/2019 580.50p 585.50p 578.50p 580.00p 536188
21/01/2019 574.00p 582.50p 570.50p 582.00p 500573
18/01/2019 586.50p 594.50p 585.50p 588.00p 292010
17/01/2019 582.00p 587.00p 574.00p 581.50p 227715
16/01/2019 584.00p 589.00p 579.00p 588.00p 506873
15/01/2019 592.50p 597.00p 579.00p 584.50p 266653
14/01/2019 585.00p 591.00p 583.00p 589.00p 319602
11/01/2019 593.00p 598.50p 588.00p 589.50p 699675
10/01/2019 590.50p 594.00p 581.50p 590.00p 219176
09/01/2019 595.00p 598.00p 581.50p 595.00p 474769
08/01/2019 591.00p 596.00p 580.00p 594.00p 385201
07/01/2019 587.00p 596.00p 587.00p 592.50p 270110
04/01/2019 577.50p 584.50p 574.00p 580.00p 353775
03/01/2019 582.50p 582.50p 574.50p 576.00p 263721
02/01/2019 570.50p 587.50p 555.00p 583.00p 309229
31/12/2018 590.00p 590.00p 575.00p 575.00p 90766
28/12/2018 577.00p 586.00p 574.00p 586.00p 254717
27/12/2018 571.50p 577.50p 567.00p 574.00p 390724
24/12/2018 565.00p 569.00p 563.50p 563.50p 67820
21/12/2018 583.00p 583.00p 569.50p 572.00p 650333
20/12/2018 573.50p 585.50p 571.00p 579.50p 461070
19/12/2018 569.50p 584.00p 567.00p 582.50p 512001
18/12/2018 567.00p 576.50p 563.00p 567.00p 579287
17/12/2018 574.00p 577.00p 565.00p 566.00p 533970
14/12/2018 569.00p 573.00p 564.00p 572.50p 525743
13/12/2018 574.00p 582.00p 569.50p 573.50p 673408
12/12/2018 570.50p 591.58p 570.50p 574.00p 826022
11/12/2018 563.00p 589.39p 555.00p 574.00p 1105745
10/12/2018 562.50p 568.50p 555.50p 557.00p 792118
07/12/2018 569.00p 579.50p 563.00p 563.50p 678402
06/12/2018 576.00p 576.00p 558.50p 570.50p 1052129
05/12/2018 610.50p 610.50p 591.00p 591.00p 1216873
04/12/2018 630.50p 634.50p 617.50p 617.50p 1064507
03/12/2018 622.00p 640.50p 619.00p 632.00p 1359187
30/11/2018 645.00p 645.00p 620.00p 620.00p 3968100
29/11/2018 668.00p 684.50p 605.00p 632.50p 3902360
28/11/2018 696.50p 698.00p 688.50p 691.00p 630336
27/11/2018 699.50p 701.00p 692.00p 694.00p 487247
26/11/2018 690.00p 698.00p 685.50p 697.50p 912576
23/11/2018 682.00p 690.50p 678.00p 690.00p 708543
22/11/2018 685.00p 690.50p 677.50p 680.00p 305798
21/11/2018 681.50p 686.00p 667.00p 682.50p 519340
20/11/2018 692.00p 692.00p 666.50p 677.50p 963093
19/11/2018 703.00p 707.50p 694.00p 697.50p 561860
16/11/2018 705.50p 716.00p 699.00p 700.00p 724284
15/11/2018 704.50p 716.50p 696.00p 703.00p 591814

*Close Price adjusted for both dividends and splits