DP Poland Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 8.125 | 8.250 | 8.118 | 8.125 | 8.125 | 220,888 |
| 2025-11-10 | 8.125 | 8.250 | 8.000 | 8.125 | 8.125 | 60,178 |
| 2025-11-07 | 8.125 | 8.250 | 8.000 | 8.125 | 8.125 | 78,592 |
| 2025-11-06 | 8.125 | 8.250 | 8.000 | 8.125 | 8.125 | 56,427 |
| 2025-11-05 | 7.750 | 8.190 | 7.500 | 8.125 | 8.125 | 29,539,346 |
| 2025-11-04 | 7.750 | 8.000 | 7.500 | 7.900 | 7.900 | 8,393 |
| 2025-11-03 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 492,893 |
| 2025-10-31 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 86,136 |
| 2025-10-30 | 8.000 | 8.450 | 7.500 | 7.750 | 7.750 | 359,870 |
| 2025-10-29 | 8.000 | 8.500 | 7.600 | 8.000 | 8.000 | 152,831 |
| 2025-10-28 | 8.000 | 8.450 | 7.830 | 8.000 | 8.000 | 11,353 |
| 2025-10-27 | 8.000 | 8.400 | 7.777 | 8.000 | 8.000 | 320,636 |
| 2025-10-24 | 8.250 | 8.500 | 8.000 | 8.000 | 8.000 | 204,217 |
| 2025-10-23 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 29,481 |
| 2025-10-22 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 28,810 |
| 2025-10-21 | 8.250 | 8.500 | 8.000 | 8.000 | 8.000 | 225,306 |
| 2025-10-20 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 48,682 |
| 2025-10-17 | 7.750 | 8.500 | 7.500 | 8.250 | 8.250 | 2,470,928 |
| 2025-10-16 | 7.750 | 8.000 | 7.600 | 7.750 | 7.750 | 1,284,737 |
| 2025-10-15 | 7.750 | 8.000 | 7.525 | 7.750 | 7.750 | 74,477 |
| 2025-10-14 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 640,485 |
| 2025-10-13 | 8.250 | 8.500 | 7.500 | 7.750 | 7.750 | 91,189 |
| 2025-10-10 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 47,923 |
| 2025-10-09 | 8.250 | 8.335 | 8.025 | 8.250 | 8.250 | 383,157 |
| 2025-10-08 | 8.025 | 8.500 | 8.025 | 8.250 | 8.250 | 45,133 |
| 2025-10-07 | 8.000 | 8.500 | 7.500 | 8.150 | 8.150 | 2,941,138 |
| 2025-10-06 | 8.250 | 8.500 | 7.500 | 8.000 | 8.000 | 221,004 |
| 2025-10-03 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 1,625,204 |
| 2025-10-02 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 55,787 |
| 2025-10-01 | 8.250 | 8.275 | 8.000 | 8.250 | 8.250 | 484,518 |
| 2025-09-30 | 8.250 | 8.335 | 8.000 | 8.250 | 8.250 | 454,931 |
| 2025-09-29 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 192,806 |
| 2025-09-26 | 8.250 | 8.400 | 8.055 | 8.250 | 8.250 | 66,692 |
| 2025-09-25 | 7.750 | 8.500 | 7.500 | 8.250 | 8.250 | 579,773 |
| 2025-09-24 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 5,280,897 |
| 2025-09-23 | 8.000 | 8.500 | 7.000 | 7.750 | 7.750 | 738,011 |
| 2025-09-22 | 8.000 | 8.200 | 7.600 | 8.000 | 8.000 | 312,573 |
| 2025-09-19 | 8.250 | 8.500 | 7.500 | 8.000 | 8.000 | 898,005 |
| 2025-09-18 | 8.750 | 9.000 | 8.000 | 8.250 | 8.250 | 858,945 |
| 2025-09-17 | 8.750 | 8.800 | 8.500 | 8.750 | 8.750 | 117,931 |
| 2025-09-16 | 9.000 | 9.100 | 8.500 | 8.750 | 8.750 | 486,866 |
| 2025-09-15 | 8.625 | 9.170 | 8.500 | 9.000 | 9.000 | 992,537 |
| 2025-09-12 | 8.625 | 8.750 | 8.500 | 8.625 | 8.625 | 730,551 |
| 2025-09-11 | 8.625 | 8.800 | 8.500 | 8.625 | 8.625 | 1,244,308 |
| 2025-09-10 | 8.750 | 9.200 | 8.500 | 8.625 | 8.625 | 1,215,073 |
| 2025-09-09 | 9.250 | 9.500 | 8.500 | 8.750 | 8.750 | 407,930 |
| 2025-09-08 | 9.250 | 9.425 | 9.000 | 9.250 | 9.250 | 216,663 |
| 2025-09-05 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 68,578 |
| 2025-09-04 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 376,067 |
| 2025-09-03 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 206,333 |
| 2025-09-02 | 9.250 | 9.700 | 9.000 | 9.250 | 9.250 | 61,759 |
| 2025-09-01 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 104,546 |
| 2025-08-29 | 9.500 | 10.000 | 9.000 | 9.250 | 9.250 | 1,116,422 |
| 2025-08-28 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 202,662 |
| 2025-08-27 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 78,575 |
| 2025-08-26 | 9.750 | 10.000 | 9.000 | 9.500 | 9.500 | 215,539 |
| 2025-08-22 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 35,619 |
| 2025-08-21 | 10.000 | 10.000 | 9.500 | 9.750 | 9.750 | 126,819 |
| 2025-08-20 | 10.000 | 10.000 | 9.500 | 10.000 | 10.000 | 92,195 |
| 2025-08-19 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 3,797 |
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.