Shares Magazine
286.00p-0.60 (-0.21%)02 May 2025, 17:42
Direct Line Insurance Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 287.00p | 290.00p | 284.40p | 286.00p | 29,974,438 |
| May 1, 2025 | 284.80p | 287.00p | 280.80p | 286.60p | 1,777,691 |
| Apr 30, 2025 | 284.80p | 285.40p | 280.20p | 283.00p | 3,858,656 |
| Apr 29, 2025 | 282.20p | 283.80p | 280.20p | 283.80p | 11,601,923 |
| Apr 28, 2025 | 281.60p | 283.80p | 272.40p | 280.60p | 4,181,537 |
| Apr 25, 2025 | 280.00p | 280.00p | 271.20p | 279.60p | 2,297,826 |
| Apr 24, 2025 | 278.80p | 283.40p | 276.40p | 278.00p | 5,659,419 |
| Apr 23, 2025 | 279.20p | 280.00p | 271.40p | 278.20p | 14,053,255 |
| Apr 22, 2025 | 279.80p | 279.80p | 267.60p | 277.00p | 3,936,122 |
| Apr 17, 2025 | 274.80p | 276.60p | 272.00p | 274.00p | 8,470,673 |
| Apr 16, 2025 | 275.00p | 275.00p | 267.40p | 274.20p | 4,107,540 |
| Apr 15, 2025 | 271.20p | 274.20p | 267.40p | 274.20p | 4,044,749 |
| Apr 14, 2025 | 273.00p | 273.00p | 267.00p | 270.00p | 15,989,919 |
| Apr 11, 2025 | 267.00p | 269.00p | 264.40p | 266.00p | 21,083,227 |
| Apr 10, 2025 | 271.80p | 275.40p | 266.00p | 266.80p | 2,904,392 |
| Apr 9, 2025 | 264.20p | 264.80p | 258.80p | 262.00p | 7,504,727 |
| Apr 8, 2025 | 258.80p | 268.80p | 258.80p | 266.20p | 8,702,920 |
| Apr 7, 2025 | 260.60p | 268.00p | 248.00p | 256.60p | 3,965,752 |
| Apr 4, 2025 | 279.00p | 279.00p | 264.40p | 264.40p | 8,697,983 |
| Apr 3, 2025 | 280.00p | 283.60p | 275.60p | 275.60p | 3,227,476 |
| Apr 2, 2025 | 282.80p | 284.40p | 279.60p | 284.40p | 2,919,539 |
| Apr 1, 2025 | 284.80p | 284.80p | 279.40p | 281.60p | 9,741,165 |
| Mar 31, 2025 | 282.20p | 287.80p | 279.85p | 281.20p | 2,163,038 |
| Mar 28, 2025 | 279.20p | 285.00p | 279.20p | 285.00p | 2,365,564 |
| Mar 27, 2025 | 284.80p | 284.80p | 280.40p | 282.00p | 2,731,777 |
| Mar 26, 2025 | 285.00p | 285.00p | 278.20p | 283.60p | 1,289,830 |
| Mar 25, 2025 | 285.00p | 285.00p | 281.60p | 283.00p | 1,464,228 |
| Mar 24, 2025 | 278.20p | 284.60p | 277.60p | 283.00p | 2,992,802 |
| Mar 21, 2025 | 284.00p | 284.00p | 277.40p | 277.80p | 6,354,812 |
| Mar 20, 2025 | 284.80p | 287.00p | 277.20p | 282.20p | 6,100,879 |
| Mar 19, 2025 | 282.20p | 289.60p | 281.00p | 283.60p | 2,612,191 |
| Mar 18, 2025 | 289.80p | 289.80p | 280.20p | 282.60p | 5,773,035 |
| Mar 17, 2025 | 280.80p | 284.20p | 273.20p | 283.80p | 3,809,039 |
| Mar 14, 2025 | 277.80p | 280.20p | 274.20p | 279.40p | 1,670,038 |
| Mar 13, 2025 | 276.00p | 278.80p | 274.40p | 278.00p | 2,117,765 |
| Mar 12, 2025 | 275.00p | 277.00p | 270.80p | 276.20p | 5,310,110 |
| Mar 11, 2025 | 274.60p | 276.00p | 271.80p | 274.00p | 25,541,023 |
| Mar 10, 2025 | 278.60p | 281.60p | 275.60p | 276.00p | 8,251,141 |
| Mar 7, 2025 | 276.00p | 277.20p | 273.80p | 277.20p | 4,641,342 |
| Mar 6, 2025 | 278.80p | 279.00p | 274.80p | 276.40p | 5,549,551 |
| Mar 5, 2025 | 276.00p | 278.00p | 274.40p | 277.60p | 2,913,297 |
| Mar 4, 2025 | 277.40p | 277.60p | 273.60p | 274.60p | 11,883,916 |
| Mar 3, 2025 | 275.00p | 279.60p | 272.00p | 276.80p | 6,689,200 |
| Feb 28, 2025 | 275.60p | 278.60p | 275.40p | 277.60p | 9,586,015 |
| Feb 27, 2025 | 272.00p | 280.20p | 271.20p | 279.00p | 8,776,829 |
| Feb 26, 2025 | 265.80p | 272.24p | 265.20p | 272.20p | 8,262,447 |
| Feb 25, 2025 | 265.00p | 266.80p | 262.40p | 266.40p | 15,652,786 |
| Feb 24, 2025 | 266.00p | 266.00p | 262.80p | 265.00p | 46,441,899 |
| Feb 21, 2025 | 269.00p | 269.00p | 261.00p | 263.80p | 18,263,805 |
| Feb 20, 2025 | 263.60p | 266.00p | 262.40p | 263.00p | 29,790,391 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.