De La Rue plc (DLAR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 97.40 | 100.50 | 96.13 | 96.40 | 96.40 | 139,293 |
| 03 June 2024 | 97.60 | 100.50 | 95.20 | 99.00 | 99.00 | 448,933 |
| 31 May 2024 | 98.00 | 99.74 | 96.40 | 96.40 | 96.40 | 333,412 |
| 30 May 2024 | 102.00 | 107.00 | 97.80 | 98.60 | 98.60 | 1,246,270 |
| 29 May 2024 | 97.20 | 99.00 | 96.00 | 98.00 | 98.00 | 109,985 |
| 28 May 2024 | 97.20 | 101.00 | 97.20 | 98.80 | 98.80 | 44,982 |
| 24 May 2024 | 99.80 | 102.50 | 97.40 | 100.50 | 100.50 | 32,053 |
| 23 May 2024 | 99.00 | 101.50 | 97.00 | 98.00 | 98.00 | 78,015 |
| 22 May 2024 | 102.00 | 107.00 | 100.00 | 100.00 | 100.00 | 849,165 |
| 21 May 2024 | 98.00 | 103.00 | 94.00 | 102.00 | 102.00 | 931,441 |
| 20 May 2024 | 96.60 | 97.89 | 91.40 | 97.20 | 97.20 | 107,143 |
| 17 May 2024 | 93.80 | 95.00 | 92.00 | 94.00 | 94.00 | 101,814 |
| 16 May 2024 | 93.00 | 96.40 | 92.41 | 95.60 | 95.60 | 161,147 |
| 15 May 2024 | 91.20 | 95.40 | 91.00 | 95.40 | 95.40 | 192,285 |
| 14 May 2024 | 88.00 | 93.40 | 88.00 | 92.60 | 92.60 | 86,050 |
| 13 May 2024 | 90.40 | 93.40 | 87.00 | 89.00 | 89.00 | 579,701 |
| 10 May 2024 | 88.80 | 91.60 | 88.00 | 90.00 | 90.00 | 250,118 |
| 09 May 2024 | 93.40 | 93.40 | 89.20 | 89.40 | 89.40 | 50,012 |
| 08 May 2024 | 90.40 | 91.43 | 88.00 | 89.40 | 89.40 | 674,939 |
| 07 May 2024 | 93.80 | 95.60 | 91.00 | 92.00 | 92.00 | 122,459 |
| 03 May 2024 | 94.40 | 94.40 | 91.51 | 92.60 | 92.60 | 268,604 |
| 02 May 2024 | 97.00 | 99.20 | 93.40 | 93.40 | 93.40 | 233,411 |
| 01 May 2024 | 97.00 | 100.00 | 93.00 | 98.00 | 98.00 | 1,948,422 |
| 30 Apr 2024 | 93.80 | 93.92 | 93.92 | 94.00 | 94.00 | 490,313 |
| 29 Apr 2024 | 91.00 | 96.00 | 89.00 | 90.60 | 90.60 | 171,273 |
| 26 Apr 2024 | 87.40 | 95.00 | 87.33 | 89.60 | 89.60 | 322,665 |
| 25 Apr 2024 | 84.80 | 87.40 | 83.80 | 87.00 | 87.00 | 193,672 |
| 24 Apr 2024 | 83.00 | 85.40 | 82.60 | 85.40 | 85.40 | 309,762 |
| 23 Apr 2024 | 80.00 | 84.06 | 78.60 | 84.00 | 84.00 | 531,729 |
| 22 Apr 2024 | 79.00 | 80.00 | 78.20 | 78.80 | 78.80 | 91,185 |
| 19 Apr 2024 | 80.00 | 81.00 | 77.40 | 77.40 | 77.40 | 622,001 |
| 18 Apr 2024 | 79.00 | 80.00 | 78.10 | 80.00 | 80.00 | 124,249 |
| 17 Apr 2024 | 80.20 | 80.20 | 77.60 | 80.20 | 80.20 | 259,862 |
| 16 Apr 2024 | 78.60 | 79.80 | 78.00 | 78.80 | 78.80 | 144,560 |
| 15 Apr 2024 | 81.60 | 83.40 | 79.20 | 79.20 | 79.20 | 341,064 |
| 12 Apr 2024 | 81.60 | 84.00 | 81.60 | 81.60 | 81.60 | 166,289 |
| 11 Apr 2024 | 83.80 | 84.20 | 81.80 | 81.80 | 81.80 | 80,304 |
| 10 Apr 2024 | 81.60 | 84.00 | 81.60 | 82.40 | 82.40 | 50,103 |
| 09 Apr 2024 | 83.40 | 83.80 | 81.60 | 81.60 | 81.60 | 206,607 |
| 08 Apr 2024 | 82.60 | 83.80 | 81.80 | 83.40 | 83.40 | 103,461 |
| 05 Apr 2024 | 81.60 | 83.80 | 81.47 | 83.80 | 83.80 | 51,548 |
| 04 Apr 2024 | 81.80 | 83.80 | 81.80 | 82.40 | 82.40 | 55,971 |
| 03 Apr 2024 | 81.00 | 83.80 | 81.00 | 81.60 | 81.60 | 90,849 |
| 02 Apr 2024 | 82.00 | 82.80 | 81.20 | 82.20 | 82.20 | 123,891 |
| 28 Mar 2024 | 83.50 | 83.90 | 80.80 | 81.50 | 81.50 | 521,026 |
| 27 Mar 2024 | 84.00 | 84.90 | 82.75 | 83.30 | 83.30 | 209,156 |
| 26 Mar 2024 | 84.00 | 85.00 | 84.00 | 84.50 | 84.50 | 77,546 |
| 25 Mar 2024 | 82.80 | 85.00 | 82.80 | 84.40 | 84.40 | 173,652 |
| 22 Mar 2024 | 84.00 | 85.22 | 83.61 | 84.00 | 84.00 | 81,494 |
| 21 Mar 2024 | 84.50 | 85.00 | 82.70 | 82.70 | 82.70 | 251,650 |
| 20 Mar 2024 | 84.10 | 84.50 | 82.00 | 84.50 | 84.50 | 201,089 |
| 19 Mar 2024 | 84.80 | 85.66 | 84.50 | 85.20 | 85.20 | 38,826 |
| 18 Mar 2024 | 85.00 | 87.62 | 85.00 | 85.00 | 85.00 | 56,887 |
| 15 Mar 2024 | 85.10 | 87.30 | 85.00 | 87.30 | 87.30 | 68,074 |
| 14 Mar 2024 | 84.90 | 87.90 | 84.80 | 85.50 | 85.50 | 295,922 |
| 13 Mar 2024 | 84.80 | 88.20 | 84.00 | 85.00 | 85.00 | 1,685,932 |
| 12 Mar 2024 | 85.20 | 88.20 | 85.00 | 85.40 | 85.40 | 2,111,211 |
| 11 Mar 2024 | 85.00 | 87.40 | 84.80 | 87.40 | 87.40 | 145,249 |
| 08 Mar 2024 | 86.00 | 87.60 | 85.40 | 85.40 | 85.40 | 224,469 |
| 07 Mar 2024 | 86.90 | 87.90 | 85.60 | 87.60 | 87.60 | 58,463 |
| 06 Mar 2024 | 85.70 | 86.90 | 85.50 | 86.50 | 86.50 | 193,174 |
| 05 Mar 2024 | 85.10 | 88.20 | 85.10 | 86.60 | 86.60 | 167,136 |
| 04 Mar 2024 | 86.60 | 88.20 | 85.10 | 86.40 | 86.40 | 79,400 |
| 01 Mar 2024 | 86.90 | 87.60 | 85.10 | 86.00 | 86.00 | 193,316 |
| 29 Feb 2024 | 85.90 | 86.90 | 85.00 | 85.90 | 85.90 | 107,504 |
| 28 Feb 2024 | 85.30 | 86.00 | 85.05 | 85.30 | 85.30 | 69,424 |
| 27 Feb 2024 | 86.10 | 88.30 | 85.20 | 85.20 | 85.20 | 244,169 |
| 26 Feb 2024 | 87.10 | 87.30 | 86.50 | 86.50 | 86.50 | 67,931 |
| 23 Feb 2024 | 87.00 | 88.60 | 86.50 | 87.30 | 87.30 | 103,975 |
| 22 Feb 2024 | 87.10 | 88.00 | 87.00 | 87.00 | 87.00 | 76,304 |
| 21 Feb 2024 | 88.10 | 89.00 | 87.10 | 87.50 | 87.50 | 128,495 |
| 20 Feb 2024 | 87.60 | 89.00 | 87.60 | 88.50 | 88.50 | 87,233 |
| 19 Feb 2024 | 87.00 | 89.90 | 87.00 | 88.75 | 88.75 | 197,416 |
| 16 Feb 2024 | 88.00 | 89.90 | 88.00 | 88.30 | 88.30 | 268,962 |
| 15 Feb 2024 | 88.10 | 89.70 | 87.34 | 88.80 | 88.80 | 58,267 |
| 14 Feb 2024 | 88.00 | 89.90 | 87.13 | 88.00 | 88.00 | 130,354 |
| 13 Feb 2024 | 88.00 | 88.90 | 88.00 | 88.60 | 88.60 | 3,031,993 |
| 12 Feb 2024 | 88.90 | 88.90 | 87.53 | 88.20 | 88.20 | 42,061 |
| 09 Feb 2024 | 88.00 | 88.70 | 88.00 | 88.40 | 88.40 | 147,806 |
| 08 Feb 2024 | 88.00 | 89.50 | 87.50 | 88.00 | 88.00 | 114,559 |
| 07 Feb 2024 | 88.60 | 90.20 | 88.10 | 88.80 | 88.80 | 153,524 |
| 06 Feb 2024 | 89.00 | 90.50 | 88.60 | 88.60 | 88.60 | 384,648 |
| 05 Feb 2024 | 88.70 | 91.80 | 88.70 | 89.00 | 89.00 | 282,131 |
| 02 Feb 2024 | 90.60 | 91.50 | 89.76 | 90.60 | 90.60 | 80,471 |
| 01 Feb 2024 | 89.30 | 91.50 | 88.00 | 90.80 | 90.80 | 185,455 |
| 31 Jan 2024 | 87.00 | 87.70 | 87.00 | 87.70 | 87.70 | 67,521 |
| 30 Jan 2024 | 87.10 | 88.70 | 86.40 | 87.30 | 87.30 | 29,086 |
| 29 Jan 2024 | 88.20 | 89.70 | 88.00 | 88.00 | 88.00 | 135,508 |
| 26 Jan 2024 | 89.00 | 89.71 | 88.40 | 88.40 | 88.40 | 207,693 |
| 25 Jan 2024 | 86.00 | 89.00 | 85.50 | 87.50 | 87.50 | 188,613 |
| 24 Jan 2024 | 83.10 | 87.80 | 83.10 | 87.60 | 87.60 | 219,726 |
| 23 Jan 2024 | 84.00 | 85.00 | 84.00 | 84.90 | 84.90 | 393,734 |
| 22 Jan 2024 | 86.00 | 86.00 | 84.20 | 84.20 | 84.20 | 447,675 |
| 19 Jan 2024 | 86.30 | 86.40 | 85.00 | 85.00 | 85.00 | 301,631 |
| 18 Jan 2024 | 85.80 | 86.30 | 85.00 | 86.20 | 86.20 | 108,693 |
| 17 Jan 2024 | 83.50 | 86.00 | 83.30 | 85.30 | 85.30 | 1,384,945 |
| 16 Jan 2024 | 85.40 | 85.40 | 83.30 | 84.70 | 84.70 | 441,527 |
| 15 Jan 2024 | 85.50 | 85.50 | 84.20 | 84.20 | 84.20 | 87,617 |
| 12 Jan 2024 | 85.10 | 86.60 | 84.10 | 84.80 | 84.80 | 113,810 |
| 11 Jan 2024 | 86.00 | 87.30 | 85.00 | 85.00 | 85.00 | 150,128 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.