1. Share Prices

  2. De La Rue PLC (DLAR)

100.00p+3.60 (+3.73%)03 Jun 2024, 11:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

De La Rue PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 31, 202498.00p99.74p96.40p96.40p333,412
May 30, 2024102.00p107.00p97.80p98.60p1,246,270
May 29, 202497.20p99.00p96.00p98.00p109,985
May 28, 202497.20p101.00p97.20p98.80p44,982
May 24, 202499.80p102.50p97.40p100.50p32,053
May 23, 202499.00p101.50p97.00p98.00p78,015
May 22, 2024102.00p107.00p100.00p100.00p849,165
May 21, 202498.00p103.00p94.00p102.00p931,441
May 20, 202496.60p97.89p91.40p97.20p107,143
May 17, 202493.80p95.00p92.00p94.00p101,814
May 16, 202493.00p96.40p92.41p95.60p161,147
May 15, 202491.20p95.40p91.00p95.40p192,285
May 14, 202488.00p93.40p88.00p92.60p86,050
May 13, 202490.40p93.40p87.00p89.00p579,701
May 10, 2024197.70p203.20p194.90p198.60p3,688,575
May 9, 2024190.20p196.00p188.30p196.00p3,086,463
May 8, 2024189.70p191.90p182.20p191.10p3,369,928
May 7, 2024188.00p192.75p187.70p188.70p2,141,847
May 3, 2024185.20p187.50p184.00p186.50p1,673,670
May 2, 2024183.30p186.40p180.90p185.50p1,949,861
May 1, 2024184.50p186.80p179.40p183.00p1,318,164
Apr 30, 202493.80p93.92p93.92p94.00p490,313
Apr 29, 202491.00p96.00p89.00p90.60p171,273
Apr 26, 202487.40p95.00p87.33p89.60p322,665
Apr 25, 202484.80p87.40p83.80p87.00p193,672
Apr 24, 202483.00p85.40p82.60p85.40p309,762
Apr 23, 202480.00p84.06p78.60p84.00p531,729
Apr 22, 202479.00p80.00p78.20p78.80p91,185
Apr 19, 202480.00p81.00p77.40p77.40p622,001
Apr 18, 202479.00p80.00p78.10p80.00p124,249
Apr 17, 202480.20p80.20p77.60p80.20p259,862
Apr 16, 202478.60p79.80p78.00p78.80p144,560
Apr 15, 202481.60p83.40p79.20p79.20p341,064
Apr 12, 202481.60p84.00p81.60p81.60p166,289
Apr 11, 202483.80p84.20p81.80p81.80p80,304
Apr 10, 202481.60p84.00p81.60p82.40p50,103
Apr 9, 202483.40p83.80p81.60p81.60p206,607
Apr 8, 202482.60p83.80p81.80p83.40p103,461
Apr 5, 202481.60p83.80p81.47p83.80p51,548
Apr 4, 202481.80p83.80p81.80p82.40p55,971
Apr 3, 202481.00p83.80p81.00p81.60p90,849
Apr 2, 202482.00p82.80p81.20p82.20p123,891
Mar 28, 2024196.70p201.10p195.05p195.05p15,752,939
Mar 27, 2024193.15p196.30p190.70p195.70p20,186,086
Mar 26, 2024186.55p193.45p185.65p192.70p8,777,090
Mar 25, 2024180.00p190.70p176.00p185.40p18,258,044
Mar 22, 2024213.00p216.20p209.00p209.00p5,550,986
Mar 21, 2024208.20p220.60p202.00p211.70p11,002,814
Mar 20, 2024212.00p213.60p209.00p211.50p16,411,801
Mar 19, 2024212.50p212.50p206.70p211.70p4,428,605
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC45.108.54
Jd Sports Fashion PLC137.057.49
Pets AT Home Group PLC316.786.95
Hunting PLC438.505.03
Auction Technology Group PLC543.004.02
Wood Group (John) PLC183.903.96