DP Poland Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 8.000 | 8.300 | 7.771 | 8.000 | 8.000 | 232,216 |
| 2026-05-05 | 8.150 | 8.300 | 7.700 | 8.000 | 8.000 | 197,449 |
| 2026-05-01 | 8.150 | 8.300 | 8.000 | 8.000 | 8.000 | 87,186 |
| 2026-04-30 | 8.150 | 8.300 | 8.000 | 8.150 | 8.150 | 988,127 |
| 2026-04-29 | 8.150 | 8.300 | 7.946 | 8.150 | 8.150 | 1,015,606 |
| 2026-04-28 | 8.250 | 8.300 | 8.000 | 8.150 | 8.150 | 295,683 |
| 2026-04-27 | 8.100 | 8.500 | 8.000 | 8.250 | 8.250 | 5,528,645 |
| 2026-04-24 | 8.100 | 8.500 | 7.700 | 8.100 | 8.100 | 1,023,388 |
| 2026-04-23 | 7.500 | 8.500 | 7.500 | 8.100 | 8.100 | 1,174,061 |
| 2026-04-22 | 7.250 | 7.700 | 7.000 | 7.350 | 7.350 | 240,592 |
| 2026-04-21 | 7.150 | 7.500 | 7.000 | 7.250 | 7.250 | 262,938 |
| 2026-04-20 | 6.900 | 7.300 | 6.600 | 7.150 | 7.150 | 973,021 |
| 2026-04-17 | 6.900 | 7.200 | 6.600 | 6.900 | 6.900 | 285,337 |
| 2026-04-16 | 6.900 | 7.200 | 6.600 | 6.900 | 6.900 | 404,027 |
| 2026-04-15 | 7.150 | 7.300 | 6.600 | 6.900 | 6.900 | 620,789 |
| 2026-04-14 | 7.050 | 7.300 | 6.925 | 7.150 | 7.150 | 1,279,896 |
| 2026-04-13 | 6.850 | 7.200 | 6.700 | 7.000 | 7.000 | 214,141 |
| 2026-04-10 | 6.700 | 7.000 | 6.500 | 6.850 | 6.850 | 511,865 |
| 2026-04-09 | 6.750 | 6.900 | 6.500 | 6.700 | 6.700 | 289,342 |
| 2026-04-08 | 6.150 | 7.000 | 5.800 | 6.750 | 6.750 | 1,461,752 |
| 2026-04-07 | 6.250 | 6.500 | 5.800 | 6.150 | 6.150 | 2,209,603 |
| 2026-04-02 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 54,047 |
| 2026-04-01 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 316,825 |
| 2026-03-31 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 38,155 |
| 2026-03-30 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 708,349 |
| 2026-03-27 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 106,625 |
| 2026-03-26 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 941,255 |
| 2026-03-25 | 6.375 | 6.600 | 6.000 | 6.250 | 6.250 | 173,781 |
| 2026-03-24 | 6.375 | 6.750 | 6.000 | 6.375 | 6.375 | 97,055 |
| 2026-03-23 | 6.375 | 6.600 | 6.010 | 6.375 | 6.375 | 666,154 |
| 2026-03-20 | 6.250 | 6.750 | 6.000 | 6.400 | 6.400 | 560,151 |
| 2026-03-19 | 6.750 | 7.000 | 6.030 | 6.350 | 6.350 | 1,090,635 |
| 2026-03-18 | 6.750 | 6.800 | 6.750 | 6.750 | 6.750 | 28,211 |
| 2026-03-17 | 6.875 | 7.000 | 6.750 | 6.750 | 6.750 | 632,894 |
| 2026-03-16 | 6.875 | 6.875 | 6.810 | 6.875 | 6.875 | 50,175 |
| 2026-03-13 | 6.875 | 7.000 | 6.810 | 6.875 | 6.875 | 87,987 |
| 2026-03-12 | 6.875 | 7.000 | 6.750 | 6.875 | 6.875 | 87,199 |
| 2026-03-11 | 6.875 | 7.000 | 6.750 | 6.875 | 6.875 | 142,287 |
| 2026-03-10 | 6.875 | 7.000 | 6.800 | 6.875 | 6.875 | 254,143 |
| 2026-03-09 | 7.125 | 7.500 | 6.750 | 6.875 | 6.875 | 408,791 |
| 2026-03-06 | 7.150 | 7.150 | 6.900 | 7.150 | 7.150 | 122,694 |
| 2026-03-05 | 7.150 | 7.300 | 6.800 | 7.150 | 7.150 | 99,415 |
| 2026-03-04 | 7.150 | 7.500 | 6.861 | 7.150 | 7.150 | 125,824 |
| 2026-03-03 | 7.500 | 7.750 | 6.800 | 7.000 | 7.000 | 640,675 |
| 2026-03-02 | 7.500 | 7.750 | 7.200 | 7.200 | 7.200 | 169,896 |
| 2026-02-27 | 7.625 | 7.750 | 7.250 | 7.500 | 7.500 | 142,797 |
| 2026-02-26 | 7.625 | 7.750 | 7.500 | 7.500 | 7.500 | 1,571,021 |
| 2026-02-25 | 7.625 | 7.750 | 7.500 | 7.500 | 7.500 | 342,446 |
| 2026-02-24 | 7.625 | 7.750 | 7.500 | 7.625 | 7.625 | 32,432 |
| 2026-02-23 | 7.625 | 7.750 | 7.500 | 7.625 | 7.625 | 211,730 |
| 2026-02-20 | 7.625 | 7.750 | 7.500 | 7.625 | 7.625 | 478,180 |
| 2026-02-19 | 7.625 | 7.750 | 7.500 | 7.600 | 7.600 | 16,371 |
| 2026-02-18 | 7.750 | 8.000 | 7.500 | 7.625 | 7.625 | 999,963 |
| 2026-02-17 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 52,097 |
| 2026-02-16 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 74,549 |
| 2026-02-13 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 396,022 |
| 2026-02-12 | 7.750 | 7.850 | 7.500 | 7.750 | 7.750 | 183,515 |
| 2026-02-11 | 7.750 | 8.000 | 7.730 | 7.750 | 7.750 | 815,369 |
| 2026-02-10 | 7.750 | 7.900 | 7.715 | 7.750 | 7.750 | 72,635 |
| 2026-02-09 | 7.750 | 8.000 | 7.500 | 8.000 | 8.000 | 59,343 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.