DP Poland Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 152,854 |
| 2026-02-05 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 172,708 |
| 2026-02-04 | 7.750 | 8.000 | 7.710 | 7.750 | 7.750 | 212,468 |
| 2026-02-03 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 258,912 |
| 2026-02-02 | 7.625 | 8.000 | 7.500 | 7.750 | 7.750 | 462,385 |
| 2026-01-30 | 7.625 | 7.750 | 7.500 | 7.625 | 7.625 | 379,226 |
| 2026-01-29 | 7.625 | 7.750 | 7.500 | 7.625 | 7.625 | 178,951 |
| 2026-01-28 | 7.625 | 7.750 | 7.500 | 7.750 | 7.750 | 1,287,992 |
| 2026-01-27 | 7.625 | 7.625 | 7.500 | 7.625 | 7.625 | 489,111 |
| 2026-01-26 | 7.625 | 8.000 | 7.500 | 7.625 | 7.625 | 543,955 |
| 2026-01-23 | 7.625 | 7.750 | 7.500 | 7.625 | 7.625 | 364,583 |
| 2026-01-22 | 7.750 | 7.775 | 7.500 | 7.625 | 7.625 | 524,961 |
| 2026-01-21 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 18,399 |
| 2026-01-20 | 7.750 | 7.875 | 7.530 | 7.750 | 7.750 | 309,602 |
| 2026-01-19 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 339,350 |
| 2026-01-16 | 7.750 | 7.950 | 7.600 | 7.750 | 7.750 | 485,653 |
| 2026-01-15 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 156,236 |
| 2026-01-14 | 7.500 | 8.000 | 7.250 | 7.750 | 7.750 | 1,084,002 |
| 2026-01-13 | 7.250 | 7.250 | 7.111 | 7.250 | 7.250 | 428,523 |
| 2026-01-12 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 284,542 |
| 2026-01-09 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 783,835 |
| 2026-01-08 | 7.250 | 7.250 | 7.051 | 7.250 | 7.250 | 72,809 |
| 2026-01-07 | 7.250 | 7.325 | 7.000 | 7.250 | 7.250 | 1,541,358 |
| 2026-01-06 | 7.250 | 7.500 | 7.000 | 7.350 | 7.350 | 247,713 |
| 2026-01-05 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 1,006,589 |
| 2026-01-02 | 7.250 | 7.450 | 7.075 | 7.250 | 7.250 | 152,167 |
| 2025-12-31 | 7.125 | 7.500 | 7.000 | 7.250 | 7.250 | 288,894 |
| 2025-12-30 | 7.250 | 7.250 | 7.000 | 7.125 | 7.125 | 44,183 |
| 2025-12-29 | 7.250 | 7.450 | 7.000 | 7.250 | 7.250 | 87,830 |
| 2025-12-24 | 7.250 | 7.500 | 7.160 | 7.250 | 7.250 | 377,983 |
| 2025-12-23 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 760,780 |
| 2025-12-22 | 7.250 | 7.500 | 7.100 | 7.250 | 7.250 | 126,671 |
| 2025-12-19 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 318,440 |
| 2025-12-18 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 63,935 |
| 2025-12-17 | 7.250 | 7.500 | 7.185 | 7.250 | 7.250 | 32 |
| 2025-12-16 | 7.250 | 7.500 | 7.175 | 7.250 | 7.250 | 14,680 |
| 2025-12-15 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 173,990 |
| 2025-12-12 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 15,495 |
| 2025-12-11 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 959,784 |
| 2025-12-10 | 7.625 | 7.685 | 7.000 | 7.250 | 7.250 | 286,964 |
| 2025-12-09 | 7.625 | 7.685 | 7.250 | 7.625 | 7.625 | 131,095 |
| 2025-12-08 | 7.625 | 8.000 | 7.250 | 7.625 | 7.625 | 106,528 |
| 2025-12-05 | 7.625 | 8.000 | 7.250 | 7.625 | 7.625 | 123,704 |
| 2025-12-04 | 7.750 | 8.000 | 7.250 | 7.500 | 7.500 | 179,714 |
| 2025-12-03 | 7.750 | 7.820 | 7.500 | 7.700 | 7.700 | 359,050 |
| 2025-12-02 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 227,906 |
| 2025-12-01 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 40,259 |
| 2025-11-28 | 7.750 | 7.925 | 7.500 | 7.750 | 7.750 | 598,518 |
| 2025-11-27 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 26,647 |
| 2025-11-26 | 7.750 | 8.000 | 7.500 | 7.500 | 7.500 | 507,306 |
| 2025-11-25 | 7.875 | 8.250 | 7.500 | 7.750 | 7.750 | 263,785 |
| 2025-11-24 | 7.875 | 8.250 | 7.500 | 7.875 | 7.875 | 1,783 |
| 2025-11-21 | 7.875 | 8.250 | 7.500 | 7.875 | 7.875 | 6,585 |
| 2025-11-20 | 7.875 | 8.250 | 7.500 | 7.875 | 7.875 | 513,972 |
| 2025-11-19 | 7.875 | 8.250 | 7.700 | 7.875 | 7.875 | 40,834 |
| 2025-11-18 | 8.125 | 8.250 | 7.500 | 7.875 | 7.875 | 200,615 |
| 2025-11-17 | 8.125 | 8.250 | 8.000 | 8.125 | 8.125 | 326,748 |
| 2025-11-14 | 8.125 | 8.250 | 8.000 | 8.125 | 8.125 | 250,487 |
| 2025-11-13 | 8.125 | 8.250 | 8.100 | 8.125 | 8.125 | 95,344 |
| 2025-11-12 | 8.125 | 8.250 | 8.000 | 8.200 | 8.200 | 133,910 |
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.