LSE · DSG · stock
Dillistone Group Plc (DSG) stock price history
Every LSE trading session of Dillistone Group Plc from Jun 15, 2006 to Nov 13, 2026: 3,883 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DSG adjusted close, 2006 to 2026
- £1.24
- All time high, 2013
- £0.1950
- 52 week high, £0.0009 low
- 3,883
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
DSG key facts
- Dillistone Group Plc (DSG) closed at £0.1720 on Nov 13, 2026 on LSE.
- DSG's all time high close is £1.24, set on Oct 29, 2013; its all time low close is £0.0007 on Dec 27, 2024.
- DSG's 52 week range is £0.0009 to £0.1950.
- DSG returned +81.1% over the year to Nov 13, 2026 and -9.5% over five years.
- Over ten years DSG returned -79%, -14.6% a year compounded.
- DSG's deepest drawdown was -99.9% from Oct 31, 2013 to Dec 27, 2024.
- DataCedar holds 3,883 daily sessions of DSG history from Jun 15, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DSG price chart, 2006 to 2026
DSG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.2% |
| 3 months | +43.3% |
| 6 months | +49.6% |
| Year to date | +102.4% |
| 1 year | +81.1% |
| 3 years | +32.3% |
| 5 years | -9.5% |
| 10 years | -79.4% |
| Since Jun 15, 2006 | -61.1% |
| Compound annual growth, 20.4 years | -4.5% |
DSG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.24 on Oct 29, 2013
- All time low close
- £0.0007 on Dec 27, 2024
- 52 week high
- £0.1950 on Nov 5, 2026
- 52 week low
- £0.0009 on Dec 12, 2025
- Deepest drawdown
- -99.9% from Oct 31, 2013 to Dec 27, 2024, not yet recovered
- Best single session
- +9,900% on Dec 30, 2024
- Worst single session
- -99.0% on Dec 27, 2024
- Volatility, 1 year annualised
- 1,727%
- Sessions closing higher, 1 year
- 19%
- Best calendar year
- 2010, +49%
- Worst calendar year
- 2019, -46%
DSG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jun 15, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0850 | £0.1950 | £0.0800 | £0.1720 | +102.4% | 9.1M | 125 |
| 2025 | £0.0725 | £0.1020 | £0.0007 | £0.0850 | +17.2% | 803.6K | 189 |
| 2024 | £0.1250 | £0.1250 | £0.0007 | £0.0725 | -42.0% | 466.5K | 178 |
| 2023 | £0.1450 | £0.2100 | £0.1250 | £0.1250 | -13.8% | 119.9K | 178 |
| 2022 | £0.2100 | £0.2400 | £0.1230 | £0.1450 | -31.0% | 140.2K | 178 |
| 2021 | £0.1650 | £0.2796 | £0.1650 | £0.2100 | +31.3% | 332.8K | 187 |
| 2020 | £0.2450 | £0.3700 | £0.1400 | £0.1600 | -34.7% | 687.7K | 168 |
| 2019 | £0.4750 | £0.6600 | £0.1900 | £0.2450 | -46.2% | 712K | 181 |
| 2018 | £0.6500 | £1.05 | £0.4400 | £0.4550 | -30.5% | 907.8K | 164 |
| 2017 | £0.9396 | £1.02 | £0.5000 | £0.6550 | -31.7% | 1.4M | 163 |
| 2016 | £0.7394 | £0.9696 | £0.6494 | £0.9596 | +29.8% | 1M | 161 |
| 2015 | £0.9638 | £1.21 | £0.7194 | £0.7394 | -23.7% | 2.3M | 157 |
| 2014 | £1.02 | £1.20 | £0.8788 | £0.9688 | -8.0% | 1.6M | 159 |
| 2013 | £0.8283 | £1.27 | £0.7484 | £1.05 | +42.6% | 4.9M | 160 |
| 2012 | £0.7231 | £0.7680 | £0.6486 | £0.7385 | +2.1% | 1.4M | 178 |
| 2011 | £0.5815 | £0.8118 | £0.5317 | £0.7231 | +24.3% | 646.1K | 219 |
| 2010 | £0.3902 | £0.6445 | £0.3570 | £0.5815 | +49.1% | 3.7M | 253 |
| 2009 | £0.5060 | £0.5475 | £0.3570 | £0.3902 | -24.1% | 690.3K | 250 |
| 2008 | £0.7047 | £0.7381 | £0.4811 | £0.5143 | -27.0% | 715K | 253 |
| 2007 | £0.4858 | £1.04 | £0.3979 | £0.7047 | +45.1% | 7.5M | 244 |
| 2006 | £0.4426 | £0.4974 | £0.4376 | £0.4858 | n/a | 604.5K | 138 |
DSG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.1720 | +2.7% |
| October 2026 | £0.1675 | +15.5% |
| September 2026 | £0.1450 | +26.1% |
| August 2026 | £0.1150 | +7.0% |
| July 2026 | £0.1075 | +2.4% |
| June 2026 | £0.1050 | -8.7% |
| May 2026 | £0.1150 | -9.8% |
| April 2026 | £0.1275 | +4.1% |
| March 2026 | £0.1225 | -15.5% |
| February 2026 | £0.1450 | +70.6% |
| January 2026 | £0.0850 | 0.0% |
| December 2025 | £0.0850 | 0.0% |
About the DSG data
Daily bars. 3,883 sessions from Jun 15, 2006 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 15, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ADSG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
DSG share price history
