Australia markets closed

Derwent London Plc (DLN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,260.00+18.00 (+0.80%)
At close: 04:47PM BST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20242,188.002,266.002,188.002,260.002,260.00236,534
27 June 20242,222.002,242.002,200.002,242.002,242.0097,041
26 June 20242,278.002,288.002,222.002,226.002,226.00185,776
25 June 20242,314.002,314.002,262.002,276.002,276.0079,301
24 June 20242,284.002,296.002,248.002,290.002,290.00117,270
21 June 20242,266.002,318.002,258.002,274.002,274.00409,926
20 June 20242,304.002,328.002,290.002,320.002,320.00216,107
19 June 20242,302.002,342.002,284.002,298.002,298.00153,643
18 June 20242,338.002,354.002,314.002,340.002,340.00119,419
17 June 20242,300.002,346.002,300.002,304.002,304.0095,294
14 June 20242,326.002,340.002,312.002,322.002,322.0092,330
13 June 20242,388.002,388.002,312.002,312.002,312.00127,707
12 June 20242,296.002,380.002,280.002,380.002,380.00153,223
11 June 20242,294.002,330.002,288.002,296.002,296.00376,252
10 June 20242,316.002,332.002,268.002,322.002,322.00122,412
07 June 20242,338.002,338.002,270.002,294.002,294.00160,612
06 June 20242,316.002,332.002,286.002,286.002,286.00167,799
05 June 20242,336.002,336.002,264.002,300.002,300.00135,860
04 June 20242,316.002,340.002,252.002,306.002,306.00238,572
03 June 20242,292.002,366.002,292.002,340.002,340.00438,003
31 May 20242,324.002,334.002,300.002,328.002,328.00277,621
30 May 20242,298.002,338.002,268.002,332.002,332.00217,794
29 May 20242,354.002,374.002,288.002,288.002,288.00288,644
28 May 20242,300.002,364.002,289.402,356.002,356.00235,178
24 May 20242,212.002,286.002,212.002,286.002,286.00259,893
23 May 20242,250.002,274.002,218.002,218.002,218.00138,898
22 May 20242,224.002,272.002,208.002,272.002,272.0098,583
21 May 20242,204.002,248.002,204.002,244.002,244.0096,858
20 May 20242,202.002,266.382,202.002,256.002,256.0053,048
17 May 20242,238.002,289.162,238.002,246.002,246.0071,517
16 May 20242,262.002,316.002,262.002,292.002,292.00142,365
15 May 20242,194.002,302.002,152.002,290.002,290.00137,858
14 May 20242,162.002,230.002,162.002,204.002,204.00103,258
13 May 20242,226.002,226.002,192.002,212.002,212.00306,169
10 May 20242,244.002,244.002,200.002,202.002,202.00160,337
09 May 20242,178.002,242.002,178.002,196.002,196.00184,124
08 May 20242,208.002,246.002,202.002,218.002,218.00349,424
07 May 20242,166.002,227.602,151.422,222.002,222.00259,973
03 May 20242,084.002,148.002,082.972,142.002,142.00226,121
02 May 20242,088.002,088.002,046.002,076.002,076.00101,318
01 May 20242,066.002,072.002,034.002,040.002,040.00276,551
30 Apr 20242,074.002,090.002,056.002,056.002,056.00221,480
29 Apr 20242,040.002,086.002,034.002,076.002,076.00670,913
26 Apr 20242,036.002,042.002,010.002,042.002,042.00144,667
25 Apr 20241,988.002,032.001,980.001,992.001,992.00212,753
25 Apr 202455 Dividend
24 Apr 20242,030.002,079.992,027.442,030.001,975.00230,321
23 Apr 20242,024.002,086.002,024.002,080.002,023.65212,722
22 Apr 20242,048.002,084.002,048.002,068.002,011.97112,328
19 Apr 20242,026.002,044.002,004.002,032.001,976.9595,012
18 Apr 20241,972.002,046.001,972.002,044.001,988.62149,070
17 Apr 20241,992.002,028.001,981.001,981.001,927.33478,104
16 Apr 20242,024.002,044.001,992.002,006.001,951.65194,811
15 Apr 20242,050.002,082.002,046.002,062.002,006.13102,661
12 Apr 20242,092.002,116.002,058.002,074.002,017.81109,889
11 Apr 20242,050.002,102.002,038.002,074.002,017.81158,737
10 Apr 20242,100.002,126.002,030.002,056.002,000.30243,510
09 Apr 20242,046.002,110.002,046.002,086.002,029.4884,908
08 Apr 20242,030.002,098.002,028.002,092.002,035.32161,746
05 Apr 20242,152.002,152.002,054.002,060.002,004.19153,315
04 Apr 20242,142.002,142.002,092.002,104.002,047.00280,404
03 Apr 20242,154.002,154.002,082.002,096.002,039.21157,988
02 Apr 20242,162.002,174.992,104.002,104.002,047.00226,357
28 Mar 20242,140.002,180.002,128.002,168.002,109.26168,578
27 Mar 20242,156.002,188.002,140.002,148.002,089.80297,999
26 Mar 20242,200.002,200.002,144.002,186.002,126.77160,149
25 Mar 20242,138.002,162.002,114.002,156.002,097.59437,131
22 Mar 20242,204.002,204.002,118.002,132.002,074.24171,834
21 Mar 20242,142.002,160.002,105.002,154.002,095.64157,752
20 Mar 20242,100.002,106.002,050.002,092.002,035.32217,800
19 Mar 20242,056.002,096.002,044.002,058.002,002.24306,331
18 Mar 20242,022.002,108.002,022.002,092.002,035.32332,234
15 Mar 20242,098.002,132.002,046.002,068.002,011.97832,037
14 Mar 20242,122.002,162.002,052.002,060.002,004.19339,391
13 Mar 20242,192.002,192.002,130.002,152.002,093.69514,885
12 Mar 20242,160.002,160.002,106.002,146.002,087.86466,813
11 Mar 20242,096.002,124.002,083.502,124.002,066.45320,510
08 Mar 20241,997.002,102.001,997.002,100.002,043.10661,060
07 Mar 20242,072.002,072.001,990.002,038.001,982.78606,051
06 Mar 20241,998.002,068.001,998.002,024.001,969.16680,416
05 Mar 20242,012.002,040.001,988.002,028.001,973.05321,496
04 Mar 20241,956.002,016.001,948.002,012.001,957.49335,169
01 Mar 20241,921.002,004.001,921.002,004.001,949.70299,323
29 Feb 20241,943.001,954.001,913.001,924.001,871.87423,745
28 Feb 20241,908.001,968.001,877.051,917.001,865.06634,055
27 Feb 20241,874.001,935.001,874.001,915.001,863.12519,417
26 Feb 20241,969.001,969.001,899.001,899.001,847.55195,979
23 Feb 20241,966.001,971.001,934.001,946.001,893.2871,961
22 Feb 20241,962.001,980.001,946.001,956.001,903.00359,330
21 Feb 20241,984.001,990.001,963.001,965.001,911.76160,633
20 Feb 20241,970.001,978.001,958.001,977.001,923.44110,400
19 Feb 20242,032.002,032.001,964.001,985.001,931.2273,844
16 Feb 20241,984.002,012.001,976.001,984.001,930.25146,975
15 Feb 20241,961.001,987.001,949.781,972.001,918.57181,978
14 Feb 20241,950.001,980.001,935.001,942.001,889.38237,081
13 Feb 20241,993.002,002.001,937.001,950.001,897.17145,588
12 Feb 20241,925.001,994.001,925.001,987.001,933.17179,355
09 Feb 20241,989.002,000.001,938.001,951.001,898.14241,814
08 Feb 20242,008.002,034.001,969.001,970.001,916.63308,071
07 Feb 20241,993.002,050.001,993.002,002.001,947.76690,475
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...