U.S. Markets closed

Dairy Crest Group plc (DCG.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
617.50+0.50 (+0.08%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017618.00627.00614.50617.50617.50145,758
Sep 21, 2017616.00617.50608.50617.00617.00231,658
Sep 20, 2017624.00627.00615.00617.00617.00184,358
Sep 19, 2017624.00626.00618.00625.50625.50269,976
Sep 18, 2017609.00624.00601.77624.00624.00367,521
Sep 15, 2017599.50609.56596.50609.50609.50421,830
Sep 14, 2017602.00604.22597.00601.00601.00238,816
Sep 13, 2017602.00603.50589.50598.50598.50277,045
Sep 12, 2017597.50600.00591.50600.00600.00746,264
Sep 11, 2017600.50603.00590.00595.00595.00136,201
Sep 08, 2017599.00606.50594.00598.00598.00262,354
Sep 07, 2017603.50603.50593.00595.00595.0093,624
Sep 06, 2017595.50604.00586.38597.50597.50315,480
Sep 05, 2017589.50596.00589.50595.00595.00219,074
Sep 04, 2017595.00595.00585.50589.50589.50168,280
Sep 01, 2017594.50599.50588.00588.00588.00232,925
Aug 31, 2017594.50595.50585.00595.50595.50145,347
Aug 30, 2017588.50588.50579.00583.00583.00104,082
Aug 29, 2017578.50592.50574.00584.00584.00120,030
Aug 25, 2017579.50583.50577.50578.50578.5064,869
Aug 24, 2017582.50589.00577.50578.50578.50122,647
Aug 23, 2017581.50585.50580.50583.50583.50182,022
Aug 22, 2017582.50590.00579.27586.00586.00226,825
Aug 21, 2017573.00583.50572.00580.00580.00200,193
Aug 18, 2017579.00579.00571.50572.50572.50186,566
Aug 17, 2017579.00585.50579.00581.50581.50176,112
Aug 16, 2017595.50595.50580.00581.50581.50124,276
Aug 15, 2017588.00588.00578.50581.50581.50247,439
Aug 14, 2017578.00588.50578.00585.00585.00269,117
Aug 11, 2017577.50586.38577.50583.50583.50268,292
Aug 10, 2017580.00593.00580.00586.00586.00296,714
Aug 09, 2017594.00596.50591.00593.00593.00148,778
Aug 08, 2017591.00601.00591.00598.00598.00134,096
Aug 07, 2017600.00604.87591.00594.00594.00135,914
Aug 04, 2017595.00605.50591.00600.50600.50283,747
Aug 03, 2017592.00596.00587.00593.00593.00201,678
Aug 02, 2017598.50598.50590.00594.50594.50399,376
Aug 01, 2017592.00597.50590.00590.00590.00190,206
Jul 31, 2017597.50599.50592.00593.50593.50232,467
Jul 28, 2017598.50609.50589.50597.50597.50234,968
Jul 27, 2017595.50603.50593.00597.00597.00183,944
Jul 26, 2017593.00597.50590.50590.50590.50155,714
Jul 25, 2017590.50601.00590.50593.00593.00158,500
Jul 24, 2017599.50603.00590.00594.50594.50383,745
Jul 21, 2017602.00602.00595.00602.00602.00564,391
Jul 20, 2017588.50603.81588.50601.50601.50427,205
Jul 19, 2017579.50590.00576.00590.00590.00947,216
Jul 18, 2017557.50585.50557.50577.00577.00577,543
Jul 17, 2017544.00560.50544.00557.00557.00195,062
Jul 14, 2017558.50560.00548.00557.00557.00401,271
Jul 13, 2017556.50560.50553.50559.00559.00184,849
Jul 12, 2017549.00555.00547.50555.00555.00408,408
Jul 11, 2017568.50568.50542.00547.50547.50322,906
Jul 10, 2017571.00571.00558.28563.00563.00413,725
Jul 07, 2017568.00568.00560.50564.50564.50249,284
Jul 06, 2017570.50572.00560.00563.50563.50304,957
Jul 06, 201716.3 Dividend
Jul 05, 2017583.50585.50580.00583.50567.20332,818
Jul 04, 2017586.50586.50577.50583.50567.20309,935
Jul 03, 2017603.50609.00585.50585.50569.14298,068
Jun 30, 2017596.50603.00595.50599.00582.2749,848
Jun 29, 2017607.00611.50595.50597.00580.3283,616
Jun 28, 2017608.00613.00604.00607.00590.0489,570
Jun 27, 2017620.50620.00612.50614.50597.33155,884
Jun 26, 2017609.50623.00610.82621.50604.14194,242
Jun 23, 2017621.50618.50612.00615.50598.3171,471
Jun 22, 2017627.50626.69617.50620.00602.6844,845
Jun 21, 2017640.50639.25629.00631.50613.86141,163
Jun 20, 2017650.50653.75638.00638.50620.6668,102
Jun 19, 2017649.00651.00640.00649.50631.36522,780
Jun 16, 2017616.00652.50609.50652.50634.271,234,769
Jun 15, 2017633.50637.00608.50619.50602.19679,977
Jun 14, 2017630.00640.00630.00637.00619.21339,005
Jun 13, 2017612.00637.00605.44633.50615.80427,025
Jun 12, 2017603.50615.50603.50614.00596.85176,850
Jun 09, 2017624.50628.50611.00614.50597.33392,539
Jun 08, 2017622.50627.50621.00627.50609.97324,056
Jun 07, 2017620.00623.50610.92623.50606.08190,027
Jun 06, 2017621.00621.00613.79619.50602.19393,098
Jun 05, 2017620.00620.50610.40620.00602.68178,857
Jun 02, 2017621.00622.50614.50617.50600.25256,271
Jun 01, 2017610.50621.00609.50619.50602.19411,169
May 31, 2017610.50614.00608.50611.00593.93553,465
May 30, 2017614.00617.48607.50612.50595.39358,468
May 26, 2017608.00622.50608.00614.00596.85418,831
May 25, 2017623.00625.51607.50612.00594.90445,450
May 24, 2017607.00624.00607.00621.50604.14582,328
May 23, 2017607.00613.00599.50610.00592.96308,993
May 22, 2017589.00606.00586.00606.00589.07381,603
May 19, 2017591.50596.39578.00586.00569.63487,290
May 18, 2017615.00615.00590.00590.00573.52859,558
May 17, 2017612.50619.11611.00616.00598.79353,148
May 16, 2017601.00613.50599.00613.50596.36567,046
May 15, 2017604.00606.50600.50604.00587.13435,730
May 12, 2017605.00606.00600.00604.50587.61287,094
May 11, 2017613.00613.00600.00606.50589.56288,433
May 10, 2017606.50612.50605.00611.00593.93374,051
May 09, 2017594.00609.00594.00609.00591.99490,888
May 08, 2017588.50596.50587.00594.50577.89261,636
May 05, 2017588.50588.50581.00587.50571.09252,742
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...