1. Share Prices

  2. De La Rue PLC (DLAR)

105.00p+3.00 (+2.94%)20 Dec 2024, 16:35
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
Dec 20, 2024104.00p105.50p101.80p105.00p171,871
Dec 19, 202496.60p104.00p95.00p102.00p1,445,980
Dec 18, 2024104.00p104.00p98.58p98.80p287,033
Dec 17, 2024105.50p108.00p101.50p103.00p832,834
Dec 16, 2024108.00p112.50p105.50p106.00p141,153
Dec 13, 2024108.00p111.50p107.00p108.00p1,903,554
Dec 12, 2024112.50p121.00p101.00p112.00p1,812,551
Dec 11, 2024111.00p113.00p108.24p109.50p223,947
Dec 10, 2024112.50p113.00p110.50p112.50p98,546
Dec 9, 2024114.50p117.50p111.06p112.50p375,976
Dec 6, 2024107.50p114.25p107.00p112.00p637,400
Dec 5, 2024105.00p109.00p104.42p107.00p1,694,451
Dec 4, 2024106.00p106.00p101.00p104.00p104,755
Dec 3, 2024101.00p106.00p101.00p105.50p157,217
Dec 2, 2024101.50p103.50p100.15p103.00p1,288,170
Nov 29, 2024100.50p102.54p100.00p102.00p82,110
Nov 28, 2024100.00p104.00p100.00p104.00p42,646
Nov 27, 2024102.00p103.02p100.00p102.00p118,426
Nov 26, 2024101.00p103.10p100.00p101.00p44,177
Nov 25, 2024100.50p103.49p99.80p99.80p70,207
Nov 22, 202498.20p103.50p98.20p101.00p44,667
Nov 21, 2024103.50p103.50p97.40p103.50p64,239
Nov 20, 2024102.00p102.00p97.97p98.60p2,468,690
Nov 19, 2024102.00p102.60p98.00p102.00p141,916
Nov 18, 2024101.50p104.00p99.00p101.50p64,253
Nov 15, 202499.80p105.00p99.47p103.00p370,829
Nov 14, 202499.00p101.00p98.40p98.60p258,467
Nov 13, 202497.00p99.80p95.80p95.80p59,587
Nov 12, 202499.00p100.00p96.00p96.00p157,013
Nov 11, 202499.60p99.60p96.09p99.00p2,038,077
Nov 8, 202496.60p100.00p95.92p100.00p62,815
Nov 7, 2024100.50p101.50p96.27p99.00p169,265
Nov 6, 202496.60p100.56p95.00p95.40p81,754
Nov 5, 2024100.00p101.00p95.20p96.60p149,681
Nov 4, 2024101.00p101.00p95.00p95.80p104,958
Nov 1, 2024100.00p100.30p95.80p95.80p103,807
Oct 31, 202498.00p99.55p96.00p98.60p320,866
Oct 30, 202497.00p99.19p95.80p95.80p126,170
Oct 29, 202498.00p102.00p96.80p96.80p1,168,818
Oct 28, 202499.80p101.50p97.20p99.40p109,126
Oct 25, 2024100.50p101.40p98.00p98.60p427,062
Oct 24, 202499.00p100.50p99.00p99.40p216,100
Oct 23, 202498.60p101.42p97.61p100.00p621,345
Oct 22, 2024100.00p100.50p96.80p98.20p266,394
Oct 21, 2024101.00p105.00p99.67p101.00p411,679
Oct 18, 2024104.00p107.50p100.50p100.50p343,586
Oct 17, 2024105.00p107.00p103.00p106.00p1,268,096
Oct 16, 2024105.94p106.90p103.00p103.00p1,774,479
Oct 15, 2024116.00p119.90p103.44p107.50p2,617,979
Oct 14, 202495.00p95.00p91.42p94.00p66,189
123456
Showing 1 to 50 of 253

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.