Dial Square Investments PLC(GB:EPP)
GBX 4.350.00 (0.00%)
GB:EPP
Dial Square Investments PLC historical prices
GBX 4.35
At close:0.00 (0.00%)
Want to see GB:EPP full AI Analyst Report?
Dial Square Investments PLC (EPP) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.35 | 4.50 | 4.23 | 4.35 | 4.35 | 0.00% | 240,965 | 0.14 |
| Nov 10, 2026 | 4.55 | 4.70 | 4.20 | 4.35 | 4.35 | -4.40% | 1,570,997 | 0.90 |
| Nov 09, 2026 | 4.55 | 4.70 | 4.40 | 4.55 | 4.55 | 0.00% | 1,060,087 | 0.61 |
| Nov 06, 2026 | 4.60 | 4.70 | 4.40 | 4.55 | 4.55 | -1.09% | 1,972,677 | 1.14 |
| Nov 05, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | 0.00% | 1,134,849 | 0.64 |
| Nov 04, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | +1.10% | 1,293,892 | 0.74 |
| Nov 03, 2026 | 4.90 | 5.03 | 4.45 | 4.55 | 4.55 | -9.00% | 3,399,097 | 1.95 |
| Nov 02, 2026 | 5.25 | 5.40 | 4.82 | 5.00 | 5.00 | -4.76% | 2,039,693 | 1.16 |
| Oct 30, 2026 | 5.30 | 5.40 | 5.10 | 5.25 | 5.25 | -0.94% | 474,808 | 0.27 |
| Oct 29, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | 0.00% | 856,849 | 0.49 |
| Oct 28, 2026 | 5.30 | 5.40 | 5.25 | 5.30 | 5.30 | -0.75% | 1,067,378 | 0.61 |
| Oct 27, 2026 | 5.40 | 5.50 | 5.20 | 5.34 | 5.34 | -1.11% | 952,030 | 0.54 |
| Oct 26, 2026 | 5.45 | 5.60 | 5.30 | 5.40 | 5.40 | +0.93% | 5,672,582 | 3.40 |
| Oct 23, 2026 | 5.20 | 5.50 | 5.10 | 5.35 | 5.35 | +4.90% | 1,543,659 | 0.93 |
| Oct 22, 2026 | 5.35 | 5.30 | 5.10 | 5.10 | 5.10 | -4.67% | 358,859 | 0.22 |
| Oct 21, 2026 | 5.15 | 5.50 | 5.10 | 5.35 | 5.35 | +5.31% | 1,587,999 | 0.97 |
| Oct 20, 2026 | 5.20 | 5.30 | 4.86 | 5.08 | 5.08 | -2.31% | 2,337,580 | 1.44 |
| Oct 19, 2026 | 5.40 | 5.60 | 5.10 | 5.20 | 5.20 | -1.52% | 516,934 | 0.32 |
| Oct 16, 2026 | 5.15 | 5.44 | 5.11 | 5.28 | 5.28 | +2.52% | 4,848,868 | 3.14 |
| Oct 15, 2026 | 5.80 | 5.88 | 5.00 | 5.15 | 5.15 | -10.59% | 4,995,312 | 3.36 |
| Oct 14, 2026 | 5.85 | 5.90 | 5.60 | 5.76 | 5.76 | -1.54% | 5,984,463 | 4.26 |
| Oct 13, 2026 | 6.00 | 6.00 | 5.70 | 5.85 | 5.85 | -20.95% | 16,750,348 | 14.64 |
| Oct 12, 2026 | 7.40 | 7.42 | 7.38 | 7.40 | 7.40 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7.40 | 7.42 | 7.38 | 7.40 | 7.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 7.40 | 7.42 | 7.38 | 7.40 | 7.40 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 7.40 | 7.42 | 7.38 | 7.40 | 7.40 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 7.40 | 7.42 | 7.38 | 7.40 | 7.40 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 7.40 | 7.42 | 7.38 | 7.40 | 7.40 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 7.40 | 7.42 | 7.38 | 7.40 | 7.40 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 7.40 | 7.42 | 7.38 | 7.40 | 7.40 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 7.40 | 7.42 | 7.38 | 7.40 | 7.40 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 7.40 | 7.42 | 7.38 | 7.40 | 7.40 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 7.40 | 7.42 | 7.38 | 7.40 | 7.40 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 7.75 | 8.00 | 7.20 | 7.40 | 7.40 | -4.52% | 1,498,106 | 1.12 |
| Sep 24, 2026 | 8.20 | 8.60 | 7.70 | 7.75 | 7.75 | -5.49% | 1,146,064 | 0.84 |
| Sep 23, 2026 | 9.00 | 9.20 | 7.85 | 8.20 | 8.20 | -8.89% | 2,065,783 | 1.54 |
| Sep 22, 2026 | 9.20 | 9.40 | 8.80 | 9.00 | 9.00 | -2.17% | 1,274,898 | 0.95 |
| Sep 21, 2026 | 8.55 | 9.60 | 8.20 | 9.20 | 9.20 | +7.60% | 4,516,472 | 3.51 |
| Sep 18, 2026 | 8.55 | 8.90 | 8.20 | 8.55 | 8.55 | 0.00% | 518,749 | 0.40 |
| Sep 17, 2026 | 8.35 | 8.90 | 8.20 | 8.55 | 8.55 | +4.27% | 1,959,087 | 1.54 |
| Sep 16, 2026 | 8.45 | 9.20 | 7.80 | 8.20 | 8.20 | -1.20% | 3,885,713 | 3.20 |
| Sep 15, 2026 | 7.30 | 8.90 | 6.90 | 8.30 | 8.30 | +13.70% | 3,299,812 | 2.81 |
| Sep 14, 2026 | 7.80 | 8.20 | 7.14 | 7.30 | 7.30 | -6.41% | 998,055 | 0.84 |
| Sep 11, 2026 | 7.70 | 8.20 | 7.40 | 7.80 | 7.80 | +1.30% | 1,031,757 | 0.87 |
| Sep 10, 2026 | 7.50 | 8.20 | 7.30 | 7.70 | 7.70 | +2.67% | 1,751,095 | 1.48 |
| Sep 09, 2026 | 7.05 | 7.80 | 6.90 | 7.50 | 7.50 | +6.38% | 1,389,207 | 1.16 |
| Sep 08, 2026 | 6.80 | 7.20 | 6.40 | 7.05 | 7.05 | +6.82% | 4,523,110 | 3.88 |
| Sep 07, 2026 | 6.70 | 7.00 | 6.40 | 6.60 | 6.60 | -1.49% | 920,632 | 0.78 |
| Sep 04, 2026 | 6.70 | 6.80 | 6.40 | 6.70 | 6.70 | 0.00% | 274,854 | 0.23 |
| Sep 03, 2026 | 6.70 | 7.00 | 6.40 | 6.70 | 6.70 | 0.00% | 752,819 | 0.62 |
