Dart Group (DTG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dart Group

Date Open High Low Close* Volume
04/12/2019 1,497.00p 1,523.68p 1,473.00p 1,522.00p 1136291
03/12/2019 1,482.00p 1,483.00p 1,452.50p 1,475.00p 234624
02/12/2019 1,485.00p 1,495.75p 1,462.00p 1,466.00p 336648
29/11/2019 1,460.00p 1,491.00p 1,460.00p 1,482.00p 200778
28/11/2019 1,477.00p 1,484.00p 1,460.80p 1,479.00p 244121
27/11/2019 1,412.00p 1,483.00p 1,412.00p 1,483.00p 451218
26/11/2019 1,391.00p 1,439.00p 1,391.00p 1,421.00p 676438
25/11/2019 1,380.00p 1,435.25p 1,380.00p 1,414.00p 399375
22/11/2019 1,417.00p 1,419.00p 1,349.00p 1,384.00p 1185146
21/11/2019 1,415.00p 1,500.00p 1,390.00p 1,414.00p 2440942
20/11/2019 1,361.00p 1,368.00p 1,344.30p 1,350.00p 708775
19/11/2019 1,316.00p 1,359.00p 1,296.00p 1,359.00p 917294
18/11/2019 1,309.00p 1,325.00p 1,300.00p 1,309.00p 343913
15/11/2019 1,260.00p 1,335.00p 1,260.00p 1,325.00p 629011
14/11/2019 1,240.00p 1,260.00p 1,240.00p 1,260.00p 211423
13/11/2019 1,221.00p 1,257.00p 1,221.00p 1,246.00p 215984
12/11/2019 1,263.00p 1,263.00p 1,225.00p 1,240.00p 159697
11/11/2019 1,285.00p 1,285.00p 1,235.00p 1,254.00p 385572
08/11/2019 1,287.00p 1,290.00p 1,273.00p 1,279.00p 154579
07/11/2019 1,284.00p 1,305.90p 1,268.00p 1,283.00p 164780
06/11/2019 1,278.00p 1,317.00p 1,273.12p 1,285.00p 280128
05/11/2019 1,266.00p 1,282.00p 1,253.20p 1,282.00p 609270
04/11/2019 1,255.00p 1,282.00p 1,251.00p 1,268.00p 159830
01/11/2019 1,269.00p 1,281.00p 1,257.00p 1,262.00p 115563
31/10/2019 1,258.00p 1,273.00p 1,233.00p 1,265.00p 219533
30/10/2019 1,237.00p 1,260.00p 1,230.33p 1,259.00p 154328
29/10/2019 1,256.00p 1,256.00p 1,235.00p 1,250.00p 225185
28/10/2019 1,244.00p 1,259.00p 1,238.00p 1,243.00p 130321
25/10/2019 1,258.00p 1,258.00p 1,242.40p 1,252.00p 192421
24/10/2019 1,226.00p 1,266.00p 1,226.00p 1,255.00p 230583
23/10/2019 1,246.00p 1,257.00p 1,238.00p 1,245.00p 922826
22/10/2019 1,250.00p 1,269.00p 1,227.00p 1,241.00p 1048366
21/10/2019 1,235.00p 1,287.40p 1,234.00p 1,258.00p 1309300
18/10/2019 1,171.00p 1,236.00p 1,167.80p 1,236.00p 3906094
17/10/2019 1,147.00p 1,188.00p 1,134.00p 1,169.00p 1046838
16/10/2019 1,126.00p 1,152.00p 1,107.00p 1,145.00p 2351669
15/10/2019 1,090.00p 1,131.00p 1,090.00p 1,116.00p 1757542
14/10/2019 1,090.00p 1,095.00p 1,063.00p 1,090.00p 322331
11/10/2019 1,016.00p 1,112.00p 971.40p 1,090.00p 2405865
10/10/2019 921.50p 939.00p 913.90p 935.50p 196524
09/10/2019 924.50p 940.25p 916.00p 920.50p 355109
08/10/2019 948.00p 948.00p 920.00p 925.00p 153972
07/10/2019 930.00p 943.50p 924.00p 940.50p 116004
04/10/2019 930.00p 935.50p 917.50p 930.00p 189638
03/10/2019 911.50p 929.00p 911.50p 920.50p 119358
02/10/2019 949.00p 950.00p 926.00p 930.00p 294926
01/10/2019 905.50p 949.00p 905.50p 945.00p 513117
30/09/2019 918.00p 919.50p 888.95p 915.00p 164079
27/09/2019 877.50p 920.00p 877.50p 920.00p 725994
26/09/2019 904.00p 904.00p 883.00p 883.50p 416951
25/09/2019 900.00p 910.50p 881.50p 900.00p 792855
24/09/2019 920.00p 920.00p 870.00p 888.00p 187829
23/09/2019 880.00p 933.00p 870.00p 880.00p 1231105
20/09/2019 784.00p 848.00p 784.00p 845.50p 347735
19/09/2019 789.00p 800.50p 784.00p 792.50p 61105
18/09/2019 782.50p 803.00p 772.84p 793.00p 126994
17/09/2019 802.50p 807.00p 788.50p 801.00p 86644
16/09/2019 778.50p 807.00p 778.50p 803.00p 154080
13/09/2019 801.00p 809.50p 793.00p 807.00p 103542
12/09/2019 813.00p 813.00p 791.00p 800.00p 316459
11/09/2019 775.00p 812.50p 759.50p 811.00p 515102
10/09/2019 746.50p 768.00p 740.00p 762.50p 387433
09/09/2019 715.50p 744.50p 715.50p 735.00p 76961
06/09/2019 710.50p 745.50p 710.50p 737.50p 123838
05/09/2019 708.00p 743.50p 675.60p 738.50p 355652
04/09/2019 739.00p 753.50p 735.50p 740.00p 88904
03/09/2019 740.00p 740.50p 732.50p 738.50p 92557
02/09/2019 718.00p 755.00p 717.50p 746.00p 107925
30/08/2019 748.00p 761.50p 745.30p 752.00p 145337
29/08/2019 747.00p 748.50p 737.00p 748.50p 64978
28/08/2019 769.50p 769.50p 741.00p 746.00p 253005
27/08/2019 752.50p 767.00p 738.50p 758.00p 186396
23/08/2019 753.00p 761.50p 745.00p 748.50p 110000
22/08/2019 748.00p 760.50p 744.00p 758.50p 210658
21/08/2019 755.00p 755.50p 734.50p 746.50p 141658
20/08/2019 752.00p 752.00p 725.00p 740.00p 136368
19/08/2019 726.00p 740.50p 726.00p 736.00p 166238
16/08/2019 715.00p 723.00p 699.00p 721.50p 275593
15/08/2019 724.50p 726.00p 705.00p 709.50p 517938
14/08/2019 758.50p 761.00p 714.00p 716.50p 428082
13/08/2019 765.00p 765.00p 734.50p 752.50p 318586
12/08/2019 765.00p 780.00p 748.00p 749.00p 162403
09/08/2019 781.50p 781.50p 767.00p 771.00p 117791
08/08/2019 795.00p 795.00p 773.50p 777.00p 131434
07/08/2019 784.00p 787.00p 768.00p 777.00p 249575
06/08/2019 771.00p 786.00p 764.00p 772.00p 216678
05/08/2019 765.50p 770.50p 755.50p 766.00p 230557
02/08/2019 760.00p 768.00p 748.00p 763.50p 156032
01/08/2019 761.50p 769.50p 756.00p 766.50p 279152
31/07/2019 758.00p 765.00p 751.00p 759.50p 179860
30/07/2019 785.50p 785.50p 752.00p 752.00p 242910
29/07/2019 770.00p 791.00p 770.00p 778.00p 305336
26/07/2019 770.50p 779.00p 768.42p 772.50p 238195
25/07/2019 781.00p 790.00p 771.50p 771.50p 474361
24/07/2019 779.00p 789.50p 778.50p 781.00p 125341
23/07/2019 780.50p 793.00p 776.00p 782.50p 159538
22/07/2019 791.00p 805.00p 776.55p 780.50p 222750
19/07/2019 778.50p 788.50p 778.00p 778.00p 272224
18/07/2019 774.00p 786.00p 766.00p 775.50p 639152
17/07/2019 811.50p 811.50p 768.50p 774.00p 560856
16/07/2019 798.00p 814.00p 783.50p 799.50p 516846
15/07/2019 863.00p 863.25p 794.00p 799.50p 707966
12/07/2019 885.00p 898.50p 855.00p 860.50p 638132
11/07/2019 831.50p 883.00p 831.50p 880.00p 2070366
10/07/2019 847.50p 848.00p 838.00p 842.00p 221757
09/07/2019 848.00p 851.00p 834.00p 841.50p 257584
08/07/2019 847.50p 860.50p 846.90p 852.50p 289658
05/07/2019 864.00p 864.00p 836.50p 850.00p 375972
04/07/2019 873.00p 873.00p 848.00p 856.50p 337955
03/07/2019 834.50p 878.00p 834.50p 858.00p 555853
02/07/2019 849.50p 859.50p 839.00p 850.00p 321547
01/07/2019 835.50p 848.00p 824.50p 843.50p 235901
28/06/2019 824.50p 835.00p 817.00p 835.00p 357924
27/06/2019 831.00p 833.50p 819.50p 822.50p 308255
26/06/2019 832.50p 845.00p 818.80p 825.50p 225595
25/06/2019 838.00p 848.00p 824.50p 826.00p 343563
24/06/2019 840.00p 847.50p 834.50p 836.00p 257881
21/06/2019 873.50p 873.50p 834.00p 840.50p 579626
20/06/2019 853.50p 855.50p 841.50p 842.50p 233895
19/06/2019 863.00p 873.50p 842.50p 850.00p 360462
18/06/2019 889.50p 889.50p 849.50p 860.00p 477669
17/06/2019 891.50p 898.00p 869.00p 886.00p 479012
14/06/2019 894.50p 900.50p 883.01p 893.50p 317202
13/06/2019 904.50p 911.50p 893.50p 894.50p 266613
12/06/2019 904.50p 920.50p 904.50p 910.00p 406639
11/06/2019 901.00p 920.50p 901.00p 914.50p 848396
10/06/2019 902.50p 911.00p 897.00p 905.00p 309915
07/06/2019 900.00p 910.00p 900.00p 904.50p 204419
06/06/2019 895.50p 909.00p 894.50p 900.00p 310833
05/06/2019 851.50p 905.00p 851.50p 899.50p 166344
04/06/2019 889.00p 900.50p 886.50p 892.00p 363790
03/06/2019 889.50p 897.50p 878.00p 893.00p 150693
31/05/2019 898.00p 900.00p 880.50p 896.50p 463789
30/05/2019 893.00p 904.00p 889.00p 900.00p 286635
29/05/2019 902.00p 903.00p 887.50p 890.00p 270375
28/05/2019 914.50p 914.50p 891.50p 903.50p 321100
24/05/2019 900.00p 915.00p 898.00p 907.50p 228644
23/05/2019 885.00p 913.00p 872.50p 906.50p 273008
22/05/2019 910.00p 911.00p 890.00p 896.00p 108915
21/05/2019 912.50p 930.00p 911.50p 916.00p 276465
20/05/2019 921.50p 924.50p 910.50p 914.00p 592812
17/05/2019 925.50p 938.00p 921.50p 929.00p 130717
16/05/2019 921.50p 934.50p 917.00p 933.00p 206257
15/05/2019 930.00p 939.00p 924.50p 928.00p 194635
14/05/2019 924.50p 938.50p 922.00p 936.50p 288140
13/05/2019 936.00p 938.00p 924.50p 927.00p 275404
10/05/2019 937.00p 939.50p 925.00p 935.50p 268394
09/05/2019 935.00p 935.00p 921.50p 924.50p 187333
08/05/2019 957.50p 962.50p 933.50p 941.50p 219536
07/05/2019 957.00p 973.50p 950.00p 951.50p 292042
03/05/2019 963.50p 969.00p 953.00p 957.00p 128337
02/05/2019 945.00p 960.50p 935.00p 960.50p 559456
01/05/2019 932.00p 945.50p 930.00p 945.50p 228908
30/04/2019 921.00p 934.50p 914.00p 931.00p 243722
29/04/2019 909.00p 925.50p 907.50p 915.00p 335194
26/04/2019 900.00p 911.00p 887.60p 906.50p 144080
25/04/2019 889.00p 897.50p 883.50p 897.50p 357763
24/04/2019 890.00p 899.00p 888.00p 892.50p 173965
23/04/2019 900.00p 900.00p 884.50p 890.00p 102480
18/04/2019 882.00p 899.50p 873.03p 895.00p 182844
17/04/2019 880.00p 887.00p 865.50p 878.00p 235249
16/04/2019 873.50p 879.50p 859.50p 879.00p 245851
15/04/2019 849.00p 875.50p 834.50p 871.50p 258209
12/04/2019 853.50p 853.50p 832.00p 838.00p 114956
11/04/2019 831.50p 842.50p 815.00p 839.50p 160098
10/04/2019 810.50p 823.50p 800.00p 814.50p 228573
09/04/2019 809.00p 821.50p 800.50p 805.00p 215970
08/04/2019 815.00p 815.00p 797.00p 810.00p 402069
05/04/2019 809.50p 813.50p 791.50p 804.50p 292416
04/04/2019 787.00p 811.50p 784.00p 809.00p 419336
03/04/2019 788.50p 819.50p 779.00p 782.00p 310730
02/04/2019 773.00p 793.00p 773.00p 777.50p 101267
01/04/2019 794.00p 818.50p 772.00p 775.50p 202488
29/03/2019 819.00p 819.00p 793.50p 793.50p 326090
28/03/2019 818.00p 835.50p 801.00p 806.00p 264246
27/03/2019 818.00p 818.00p 805.00p 814.00p 217430
26/03/2019 828.00p 828.00p 793.00p 805.00p 147481
25/03/2019 823.50p 823.50p 796.50p 806.50p 158438
22/03/2019 832.00p 835.00p 809.00p 812.50p 159436
21/03/2019 839.00p 847.00p 823.50p 828.50p 166176
20/03/2019 862.00p 862.00p 837.00p 842.50p 146993
19/03/2019 827.00p 859.50p 827.00p 859.50p 229322
18/03/2019 855.00p 859.50p 842.50p 842.50p 191458
15/03/2019 846.00p 855.50p 840.38p 850.00p 422315
14/03/2019 820.00p 845.50p 820.00p 840.00p 126392
13/03/2019 820.00p 828.00p 815.50p 821.00p 62603
12/03/2019 821.00p 842.00p 818.50p 824.00p 114031
11/03/2019 837.50p 837.50p 821.50p 828.00p 79835
08/03/2019 820.00p 834.50p 809.50p 827.50p 180101
07/03/2019 842.50p 842.50p 823.50p 829.00p 163679
06/03/2019 846.00p 849.00p 835.00p 845.00p 134880
05/03/2019 830.50p 855.00p 830.00p 854.00p 175426
04/03/2019 847.00p 852.00p 835.50p 840.50p 227042
01/03/2019 820.00p 845.00p 797.50p 844.00p 211701
28/02/2019 804.50p 822.50p 800.50p 804.50p 235337
27/02/2019 820.00p 823.17p 804.50p 811.00p 154764
26/02/2019 816.50p 831.50p 802.00p 827.50p 165216
25/02/2019 796.00p 814.00p 795.50p 810.00p 124471
22/02/2019 817.50p 817.50p 800.02p 806.00p 117996
21/02/2019 795.00p 809.00p 795.00p 806.00p 268394

*Close Price adjusted for both dividends and splits