Advertisement
U.S. markets closed

Driver Group plc (DRV.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
24.500.00 (0.00%)
At close: 01:34PM GMT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202424.5024.8024.8024.5024.505,000
Mar 27, 202424.5024.5024.5024.5024.50-
Mar 26, 202425.5024.8924.0024.5024.5014,906
Mar 25, 202426.0026.6224.0025.5025.5038,437
Mar 22, 202426.0026.0026.0026.0026.00-
Mar 21, 202426.0025.0025.0026.0026.007,417
Mar 20, 202426.5025.0025.0026.0026.0010,759
Mar 19, 202427.0026.1425.1026.5026.5050,000
Mar 18, 202427.0026.2026.0027.0027.0033,755
Mar 15, 202427.0027.0027.0027.0027.00-
Mar 14, 202427.0027.0027.0027.0027.00-
Mar 13, 202427.0027.3026.0327.0027.004,410
Mar 12, 202427.0027.0027.0027.0027.00-
Mar 11, 202427.0027.3026.3027.0027.001,382
Mar 08, 202427.0027.0026.3027.0027.0019,000
Mar 07, 202427.0027.0027.0027.0027.00-
Mar 06, 202427.5027.0027.0027.0027.007,000
Mar 05, 202428.0026.5026.5027.5027.5017,827
Mar 04, 202428.0027.0427.0028.0028.00153
Mar 01, 202428.0028.0028.0028.0028.00-
Feb 29, 202428.0028.0028.0028.0028.00-
Feb 29, 20240.75 Dividend
Feb 28, 202428.0028.0028.0028.0027.25-
Feb 27, 202428.0028.0028.0028.0027.25-
Feb 26, 202428.0027.0427.0428.0027.253,000
Feb 23, 202428.0027.9827.1228.0027.257,558
Feb 22, 202428.0028.0028.0028.0027.2520,503
Feb 21, 202428.5027.2227.2228.0027.253,236
Feb 20, 202428.5028.5028.5028.5027.74-
Feb 19, 202428.5028.6527.1528.5027.7419,782
Feb 16, 202428.5028.6527.2228.5027.746,401
Feb 15, 202428.5028.5028.5028.5027.74-
Feb 14, 202428.5027.5027.1528.5027.7449,008
Feb 13, 202428.5029.9429.9428.5027.7419
Feb 12, 202428.5028.5028.5028.5027.74-
Feb 09, 202428.5027.1327.0128.5027.74867
Feb 08, 202428.5027.2627.1328.5027.7432,422
Feb 07, 202428.5027.6627.0128.5027.7443,856
Feb 06, 202428.5027.6627.6628.5027.742,892
Feb 05, 202428.5027.6627.6628.5027.744,500
Feb 02, 202428.5027.6627.6628.5027.74794
Feb 01, 202428.5028.5028.5028.5027.74-
Jan 31, 202428.5027.2527.2528.5027.7430,611
Jan 30, 202428.5028.5028.5028.5027.74-
Jan 29, 202428.5029.0028.0028.5027.7487,965
Jan 26, 202428.5028.6528.6528.5027.742,754
Jan 25, 202428.5028.7027.2028.5027.7429,219
Jan 24, 202428.5027.5627.5628.5027.7460,571
Jan 23, 202428.5027.5627.5628.5027.7410,000
Jan 22, 202428.5027.5627.5628.5027.7415,000
Jan 19, 202428.0028.9528.3028.5027.7419,721
Jan 18, 202428.0028.0028.0028.0027.2575,000
Jan 17, 202428.0028.0028.0028.0027.25-
Jan 16, 202428.0027.5627.5628.0027.2520,000
Jan 15, 202428.0027.5627.5628.0027.255,000
Jan 12, 202428.0028.0028.0028.0027.25-
Jan 11, 202428.0028.0028.0028.0027.25-
Jan 10, 202428.0028.3927.5628.0027.25113,227
Jan 09, 202428.0028.0028.0028.0027.25-
Jan 08, 202428.0028.4227.5828.0027.2513,288
Jan 05, 202428.0028.0028.0028.0027.25-
Jan 04, 202428.0028.0028.0028.0027.25-
Jan 03, 202428.0027.5627.5528.0027.2510,800
Jan 02, 202428.0028.4527.4228.0027.2554,948
Dec 29, 202328.0027.4427.4428.0027.251,497
Dec 28, 202328.0028.0028.0028.0027.25-
Dec 27, 202328.0027.4227.4228.0027.251,869
Dec 22, 202328.0028.0028.0028.0027.2550,000
Dec 21, 202328.0027.5727.4028.0027.2538,031
Dec 20, 202328.0028.5027.0028.0027.25133,426
Dec 19, 202328.0028.5028.5028.0027.25316
Dec 18, 202328.0027.6027.4028.0027.2525,549
Dec 15, 202328.0028.7027.0028.0027.25133,663
Dec 14, 202325.5029.0026.9428.0027.2584,365
Dec 13, 202325.5026.9425.5025.5024.8248,923
Dec 12, 202325.5025.1825.1825.5024.822,437
Dec 11, 202325.5026.6726.6725.5024.8210,000
Dec 08, 202325.5025.5025.5025.5024.82-
Dec 07, 202325.5025.1525.1525.5024.822,000
Dec 06, 202325.5026.7024.0025.5024.8240,152
Dec 05, 202324.0026.0023.8125.5024.82101,000
Dec 04, 202324.0025.0023.6824.0023.366,400
Dec 01, 202324.0023.6823.6824.0023.3616,405
Nov 30, 202324.0023.6823.6824.0023.368,662
Nov 29, 202324.0024.9023.2524.0023.3663,946
Nov 28, 202324.0023.6523.6524.0023.366,000
Nov 27, 202324.0023.6323.6324.0023.366,000
Nov 24, 202324.0023.6223.6224.0023.366,000
Nov 23, 202322.5024.9823.4024.0023.3649,000
Nov 22, 202322.5022.5022.5022.5021.90-
Nov 21, 202322.5023.4023.4022.5021.90188
Nov 20, 202322.3022.9721.3522.5021.9030,200
Nov 17, 202322.3022.9922.9922.3021.705,000
Nov 16, 202322.3021.0021.0022.3021.7022
Nov 15, 202322.3023.0022.9922.3021.704,521
Nov 14, 202322.3022.3022.3022.3021.70-
Nov 13, 202322.3023.0021.2622.3021.7040,040
Nov 10, 202322.3021.2621.1222.3021.701,060
Nov 09, 202322.3022.3022.3022.3021.70-
Nov 08, 202323.5023.4720.5022.3021.7065,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...