DP Poland Plc (AIM:DPP)
London
· Delayed Price · Currency is GBP · Price in GBX 7.25
-0.25 (-3.33%)
Dec 5, 2025, 4:20 PM GMT+1
DP Poland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.63 | 8.00 | 7.25 | 7.63 | 7.63 | 1.67% | 123,703 |
| Dec 4, 2025 | 7.50 | 7.75 | 7.50 | 7.50 | 7.50 | -2.60% | 179,714 |
| Dec 3, 2025 | 7.75 | 7.82 | 7.50 | 7.70 | 7.70 | -0.65% | 359,050 |
| Dec 2, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 227,906 |
| Dec 1, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 40,259 |
| Nov 28, 2025 | 7.75 | 7.93 | 7.50 | 7.75 | 7.75 | - | 223,518 |
| Nov 27, 2025 | 7.50 | 8.00 | 7.50 | 7.75 | 7.75 | 3.33% | 26,647 |
| Nov 26, 2025 | 7.75 | 8.00 | 7.50 | 7.50 | 7.50 | -3.23% | 507,306 |
| Nov 25, 2025 | 7.88 | 8.25 | 7.50 | 7.75 | 7.75 | -1.59% | 263,785 |
| Nov 24, 2025 | 7.88 | 8.25 | 7.50 | 7.88 | 7.88 | - | 1,783 |
| Nov 21, 2025 | 8.25 | 8.25 | 7.50 | 7.88 | 7.88 | - | 6,585 |
| Nov 20, 2025 | 7.88 | 8.25 | 7.50 | 7.88 | 7.88 | - | 513,972 |
| Nov 19, 2025 | 7.88 | 8.25 | 7.70 | 7.88 | 7.88 | - | 40,834 |
| Nov 18, 2025 | 8.13 | 8.25 | 7.50 | 7.88 | 7.88 | -3.08% | 200,615 |
| Nov 17, 2025 | 8.13 | 8.25 | 8.00 | 8.13 | 8.13 | - | 326,748 |
| Nov 14, 2025 | 8.13 | 8.25 | 8.00 | 8.13 | 8.13 | - | 250,487 |
| Nov 13, 2025 | 8.13 | 8.25 | 8.10 | 8.13 | 8.13 | -0.91% | 95,344 |
| Nov 12, 2025 | 8.13 | 8.25 | 8.00 | 8.20 | 8.20 | 0.92% | 133,909 |
| Nov 11, 2025 | 8.13 | 8.25 | 8.12 | 8.13 | 8.13 | - | 220,888 |
| Nov 10, 2025 | 8.13 | 8.25 | 8.00 | 8.13 | 8.13 | - | 60,178 |
| Nov 7, 2025 | 8.13 | 8.25 | 8.00 | 8.13 | 8.13 | - | 78,593 |
| Nov 6, 2025 | 8.13 | 8.25 | 8.00 | 8.13 | 8.13 | - | 56,427 |
| Nov 5, 2025 | 7.75 | 8.19 | 7.50 | 8.13 | 8.13 | 2.85% | 29,539,340 |
| Nov 4, 2025 | 7.75 | 8.00 | 7.50 | 7.90 | 7.90 | 1.94% | 8,393 |
| Nov 3, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 492,893 |
| Oct 31, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 86,136 |
| Oct 30, 2025 | 8.00 | 8.45 | 7.50 | 7.75 | 7.75 | -3.13% | 58,192 |
| Oct 29, 2025 | 8.00 | 8.50 | 7.60 | 8.00 | 8.00 | - | 152,831 |
| Oct 28, 2025 | 8.00 | 8.45 | 7.83 | 8.00 | 8.00 | - | 11,353 |
| Oct 27, 2025 | 8.00 | 8.40 | 7.78 | 8.00 | 8.00 | - | 320,636 |
| Oct 24, 2025 | 8.25 | 8.50 | 8.00 | 8.00 | 8.00 | -3.03% | 204,217 |
| Oct 23, 2025 | 8.25 | 8.25 | 8.00 | 8.25 | 8.25 | - | 29,481 |
| Oct 22, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 3.13% | 28,810 |
| Oct 21, 2025 | 8.25 | 8.50 | 8.00 | 8.00 | 8.00 | -3.03% | 225,306 |
| Oct 20, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 48,682 |
| Oct 17, 2025 | 7.75 | 8.50 | 7.50 | 8.25 | 8.25 | 6.45% | 1,455,925 |
| Oct 16, 2025 | 7.75 | 8.00 | 7.60 | 7.75 | 7.75 | - | 954,289 |
| Oct 15, 2025 | 7.75 | 8.00 | 7.53 | 7.75 | 7.75 | - | 74,477 |
| Oct 14, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 640,485 |
| Oct 13, 2025 | 8.25 | 8.50 | 7.50 | 7.75 | 7.75 | -6.06% | 91,189 |
| Oct 10, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 47,923 |
| Oct 9, 2025 | 8.25 | 8.34 | 8.03 | 8.25 | 8.25 | - | 383,157 |
| Oct 8, 2025 | 8.00 | 8.50 | 8.03 | 8.25 | 8.25 | 1.23% | 45,133 |
| Oct 7, 2025 | 8.00 | 8.50 | 7.50 | 8.15 | 8.15 | 1.88% | 2,941,138 |
| Oct 6, 2025 | 8.25 | 8.50 | 7.50 | 8.00 | 8.00 | -3.03% | 221,004 |
| Oct 3, 2025 | 8.25 | 8.25 | 8.00 | 8.25 | 8.25 | - | 1,175,204 |
| Oct 2, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 55,787 |
| Oct 1, 2025 | 8.25 | 8.28 | 8.00 | 8.25 | 8.25 | - | 232,518 |
| Sep 30, 2025 | 8.25 | 8.34 | 8.00 | 8.25 | 8.25 | - | 454,931 |
| Sep 29, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 192,806 |