DP Poland Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	10.000	10.500	9.500	10.000	10.000	519,814
2025-08-15	10.000	10.500	9.550	9.800	9.800	340,813
2025-08-14	10.000	10.500	9.500	10.000	10.000	689,489
2025-08-13	10.000	10.500	9.450	10.300	10.300	231,807
2025-08-12	10.000	10.500	9.500	10.000	10.000	212,729
2025-08-11	10.000	10.450	9.830	10.000	10.000	113,407
2025-08-08	10.000	10.500	9.830	10.000	10.000	465,848
2025-08-07	10.000	10.500	9.500	10.000	10.000	619,163
2025-08-06	10.000	10.450	9.500	10.000	10.000	204,715
2025-08-05	10.000	10.500	9.500	10.000	10.000	131,721
2025-08-04	10.000	10.500	9.500	10.000	10.000	791,209
2025-08-01	10.250	10.500	9.500	10.500	10.500	303,439
2025-07-31	10.250	10.250	10.160	10.250	10.250	128,985
2025-07-30	10.250	10.700	9.750	10.250	10.250	80,503
2025-07-29	10.250	10.500	10.000	10.000	10.000	353,429
2025-07-28	10.250	10.425	10.160	10.250	10.250	51,992
2025-07-25	10.250	10.450	10.000	10.250	10.250	81,342
2025-07-24	10.250	10.500	10.000	10.250	10.250	166,758
2025-07-23	10.250	10.400	10.000	10.250	10.250	441,376
2025-07-22	10.000	10.500	9.500	10.250	10.250	713,963
2025-07-21	10.000	10.500	9.500	10.000	10.000	201,696
2025-07-18	10.000	10.700	9.500	10.000	10.000	159,175
2025-07-17	10.000	10.500	9.851	10.000	10.000	83,276
2025-07-16	9.750	10.500	9.500	10.000	10.000	702,756
2025-07-15	10.250	10.500	9.500	9.750	9.750	1,381,542
2025-07-14	10.500	11.000	10.000	10.250	10.250	1,161,379
2025-07-11	10.500	11.000	10.000	11.000	11.000	312,808
2025-07-10	10.750	11.200	10.000	10.000	10.000	127,368
2025-07-09	10.250	10.500	10.165	10.250	10.250	153,048
2025-07-08	10.500	11.000	10.000	10.400	10.400	584,231
2025-07-07	10.500	11.000	9.500	9.500	9.500	365,700
2025-07-04	10.500	11.000	10.000	10.500	10.500	193,404
2025-07-03	10.500	10.740	9.700	9.700	9.700	192,507
2025-07-02	10.250	11.000	10.000	10.500	10.500	2,044,119
2025-07-01	10.750	11.000	10.000	10.700	10.700	761,943
2025-06-30	9.750	11.000	9.500	10.600	10.600	1,838,377
2025-06-27	9.250	10.000	9.000	9.750	9.750	3,074,037
2025-06-26	9.250	9.500	9.000	9.250	9.250	361
2025-06-25	9.250	9.500	9.000	9.250	9.250	25,499
2025-06-24	9.250	9.500	9.000	9.250	9.250	18,060
2025-06-23	9.250	9.500	9.000	9.250	9.250	207,152
2025-06-20	9.250	9.500	9.000	9.500	9.500	117,352
2025-06-19	9.250	9.400	9.000	9.250	9.250	3,039
2025-06-18	9.250	9.500	9.000	9.250	9.250	161,491
2025-06-17	9.250	9.500	9.000	9.250	9.250	101,409
2025-06-16	9.250	9.500	9.100	9.250	9.250	38,712
2025-06-13	9.250	9.500	9.163	9.500	9.500	654,760
2025-06-12	9.250	9.500	9.000	9.250	9.250	45,794
2025-06-11	9.250	9.500	9.000	9.250	9.250	1,202,837
2025-06-10	9.250	9.500	9.000	9.250	9.250	633,992
2025-06-09	9.250	9.500	9.000	9.250	9.250	466,028
2025-06-06	9.250	9.500	9.050	9.250	9.250	910,241
2025-06-05	9.250	9.500	9.000	9.250	9.250	308,956
2025-06-04	9.250	9.500	9.000	9.500	9.500	396,835
2025-06-03	9.250	9.500	9.050	9.250	9.250	103,677
2025-06-02	9.000	9.500	8.500	9.250	9.250	168,353
2025-05-30	9.000	9.700	8.500	9.500	9.500	52,609
2025-05-29	9.000	9.700	8.500	9.000	9.000	49,368
2025-05-28	9.000	9.500	9.000	9.000	9.000	321,957
2025-05-27	9.000	9.500	8.500	9.000	9.000	193,658

← NewerPage 6 of 22 · 1,269 trading daysOlder →

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.