243.20p+0.80 (+0.33%)20 Dec 2024, 18:50
Direct Line Insurance Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Dec 20, 2024 | 240.60p | 243.20p | 240.00p | 243.20p | 9,496,454 |
Dec 19, 2024 | 240.20p | 242.80p | 240.00p | 242.40p | 5,911,057 |
Dec 18, 2024 | 242.40p | 243.80p | 240.80p | 243.00p | 11,774,100 |
Dec 17, 2024 | 242.80p | 245.60p | 241.00p | 242.60p | 27,341,838 |
Dec 16, 2024 | 246.80p | 250.00p | 244.60p | 244.60p | 2,265,541 |
Dec 13, 2024 | 244.60p | 249.60p | 244.40p | 246.80p | 2,764,965 |
Dec 12, 2024 | 247.20p | 248.40p | 245.20p | 246.00p | 4,874,395 |
Dec 11, 2024 | 245.60p | 249.00p | 245.20p | 247.00p | 4,014,218 |
Dec 10, 2024 | 245.00p | 250.00p | 244.00p | 247.00p | 10,649,850 |
Dec 9, 2024 | 249.80p | 252.60p | 248.11p | 248.40p | 5,363,832 |
Dec 6, 2024 | 252.20p | 257.80p | 249.20p | 249.20p | 27,480,018 |
Dec 5, 2024 | 234.60p | 255.00p | 234.00p | 236.00p | 7,305,222 |
Dec 4, 2024 | 229.40p | 241.00p | 229.06p | 236.80p | 4,737,963 |
Dec 3, 2024 | 231.60p | 233.51p | 228.52p | 230.60p | 3,106,509 |
Dec 2, 2024 | 235.00p | 237.20p | 229.40p | 232.00p | 5,226,265 |
Nov 29, 2024 | 228.60p | 235.27p | 226.60p | 234.80p | 18,424,491 |
Nov 28, 2024 | 215.00p | 230.20p | 210.20p | 224.40p | 20,217,273 |
Nov 27, 2024 | 164.70p | 166.50p | 157.00p | 158.70p | 2,206,830 |
Nov 26, 2024 | 157.80p | 159.10p | 156.10p | 159.00p | 1,775,053 |
Nov 25, 2024 | 154.30p | 159.90p | 154.30p | 158.20p | 2,120,403 |
Nov 22, 2024 | 151.80p | 158.60p | 151.80p | 158.00p | 1,166,513 |
Nov 21, 2024 | 155.00p | 157.00p | 151.00p | 155.20p | 1,625,959 |
Nov 20, 2024 | 158.40p | 158.40p | 153.50p | 154.60p | 1,422,962 |
Nov 19, 2024 | 158.00p | 158.00p | 153.40p | 155.40p | 2,190,106 |
Nov 18, 2024 | 156.00p | 159.40p | 156.00p | 156.50p | 936,015 |
Nov 15, 2024 | 154.80p | 159.50p | 154.80p | 157.90p | 1,153,593 |
Nov 14, 2024 | 154.90p | 158.90p | 153.00p | 158.30p | 1,592,664 |
Nov 13, 2024 | 152.00p | 155.81p | 151.40p | 153.20p | 2,805,379 |
Nov 12, 2024 | 152.30p | 157.90p | 147.10p | 152.60p | 4,890,435 |
Nov 11, 2024 | 165.80p | 169.90p | 159.62p | 160.60p | 1,795,998 |
Nov 8, 2024 | 165.00p | 165.40p | 162.20p | 165.20p | 1,775,917 |
Nov 7, 2024 | 160.60p | 166.50p | 160.60p | 164.50p | 1,203,100 |
Nov 6, 2024 | 166.40p | 170.10p | 163.60p | 163.80p | 1,584,419 |
Nov 5, 2024 | 161.30p | 166.60p | 161.30p | 163.30p | 1,258,499 |
Nov 4, 2024 | 163.20p | 165.40p | 162.90p | 163.90p | 1,739,752 |
Nov 1, 2024 | 160.10p | 164.60p | 160.10p | 164.60p | 1,462,715 |
Oct 31, 2024 | 170.20p | 170.20p | 161.90p | 164.30p | 2,680,403 |
Oct 30, 2024 | 166.00p | 171.80p | 164.50p | 166.80p | 1,987,650 |
Oct 29, 2024 | 165.10p | 169.18p | 165.10p | 166.20p | 16,118,767 |
Oct 28, 2024 | 171.00p | 171.70p | 167.00p | 168.50p | 3,178,889 |
Oct 25, 2024 | 167.40p | 173.20p | 167.10p | 169.10p | 8,571,507 |
Oct 24, 2024 | 172.00p | 174.80p | 170.40p | 171.00p | 3,980,803 |
Oct 23, 2024 | 177.60p | 177.60p | 171.30p | 172.40p | 1,241,271 |
Oct 22, 2024 | 176.00p | 177.50p | 169.60p | 174.10p | 2,114,239 |
Oct 21, 2024 | 178.30p | 182.00p | 174.20p | 177.30p | 1,721,279 |
Oct 18, 2024 | 180.90p | 183.82p | 178.77p | 180.20p | 1,433,757 |
Oct 17, 2024 | 175.20p | 180.20p | 172.40p | 180.20p | 2,161,511 |
Oct 16, 2024 | 179.27p | 177.80p | 172.30p | 175.60p | 2,637,050 |
Oct 15, 2024 | 176.90p | 181.75p | 175.80p | 181.50p | 2,538,003 |
Oct 14, 2024 | 177.00p | 182.80p | 177.00p | 179.50p | 2,947,680 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Raspberry Pi Holdings PLC | 588.00 | 15.75 |
Bakkavor Group PLC | 146.50 | 5.40 |
Harworth Group PLC | 166.50 | 3.74 |
Metro Bank Holdings PLC | 99.90 | 3.63 |
Carnival PLC | 1,887.00 | 3.62 |
Harbourvest Global Private Equity Limited | 2,585.00 | 3.61 |
Fallers
Company | Price | % Chg |
---|---|---|
Puretech Health PLC | 154.60 | -3.25 |
Close Brothers Group PLC | 223.00 | -3.21 |
European Opportunities Trust PLC | 770.00 | -3.14 |
Games Workshop Group PLC | 13,000.00 | -2.99 |
Pz Cussons PLC | 80.00 | -2.56 |
Severn Trent PLC | 2,516.00 | -2.25 |
Risers/fallers data from previous trading day.