- Share Prices
Derwent London PLC (DLN)
1,920.00p+6.00 (+0.31%)25 Feb 2025, 15:29
Derwent London PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Feb 24, 2025 | 1950.00p | 1957.00p | 1908.00p | 1920.00p | 149,382 |
Feb 21, 2025 | 1936.00p | 1955.00p | 1921.00p | 1921.00p | 131,548 |
Feb 20, 2025 | 1892.00p | 1946.00p | 1892.00p | 1932.00p | 87,476 |
Feb 19, 2025 | 1902.00p | 1946.00p | 1902.00p | 1918.00p | 132,256 |
Feb 18, 2025 | 1956.00p | 1956.00p | 1935.00p | 1935.00p | 83,189 |
Feb 17, 2025 | 1976.00p | 1977.00p | 1947.00p | 1956.00p | 82,121 |
Feb 14, 2025 | 1969.00p | 1994.00p | 1969.00p | 1976.00p | 100,186 |
Feb 13, 2025 | 1960.00p | 1990.00p | 1953.00p | 1990.00p | 163,329 |
Feb 12, 2025 | 1959.00p | 1989.00p | 1936.00p | 1950.00p | 149,606 |
Feb 11, 2025 | 1975.00p | 1977.00p | 1940.00p | 1961.00p | 80,617 |
Feb 10, 2025 | 1964.00p | 1986.00p | 1944.00p | 1973.00p | 95,823 |
Feb 7, 2025 | 1975.00p | 1985.00p | 1933.00p | 1948.00p | 177,534 |
Feb 6, 2025 | 1966.00p | 1990.00p | 1950.00p | 1967.00p | 175,933 |
Feb 5, 2025 | 1931.00p | 1959.00p | 1913.00p | 1959.00p | 218,184 |
Feb 4, 2025 | 1876.00p | 1930.00p | 1876.00p | 1915.00p | 203,311 |
Feb 3, 2025 | 1925.00p | 1946.00p | 1888.00p | 1921.00p | 345,151 |
Jan 31, 2025 | 1948.00p | 1968.00p | 1924.00p | 1961.00p | 173,354 |
Jan 30, 2025 | 1864.00p | 1945.00p | 1864.00p | 1944.00p | 214,350 |
Jan 29, 2025 | 1885.00p | 1914.00p | 1877.00p | 1910.00p | 597,833 |
Jan 28, 2025 | 1866.00p | 1902.00p | 1866.00p | 1886.00p | 388,595 |
Jan 27, 2025 | 1904.00p | 1904.00p | 1858.00p | 1880.00p | 462,344 |
Jan 24, 2025 | 1888.00p | 1900.00p | 1854.00p | 1865.00p | 1,450,573 |
Jan 23, 2025 | 1908.00p | 1908.00p | 1870.00p | 1877.00p | 239,678 |
Jan 22, 2025 | 1926.00p | 1926.00p | 1877.00p | 1882.00p | 243,116 |
Jan 21, 2025 | 1890.00p | 1907.00p | 1876.00p | 1888.00p | 183,008 |
Jan 20, 2025 | 1970.00p | 1974.00p | 1907.00p | 1908.00p | 297,421 |
Jan 17, 2025 | 1889.00p | 1950.00p | 1889.00p | 1950.00p | 194,819 |
Jan 16, 2025 | 1960.00p | 1978.00p | 1896.00p | 1929.00p | 134,093 |
Jan 15, 2025 | 1882.00p | 1945.00p | 1882.00p | 1936.00p | 179,832 |
Jan 14, 2025 | 1851.00p | 1862.00p | 1837.00p | 1850.00p | 180,736 |
Jan 13, 2025 | 1902.00p | 1902.00p | 1823.00p | 1831.00p | 212,421 |
Jan 10, 2025 | 1876.00p | 1888.00p | 1835.00p | 1864.00p | 225,737 |
Jan 9, 2025 | 1850.00p | 1870.00p | 1832.00p | 1866.00p | 379,695 |
Jan 8, 2025 | 1921.00p | 1928.00p | 1850.00p | 1870.00p | 217,279 |
Jan 7, 2025 | 1951.00p | 1962.00p | 1915.00p | 1919.00p | 108,474 |
Jan 6, 2025 | 1933.00p | 1977.00p | 1933.00p | 1961.00p | 74,813 |
Jan 3, 2025 | 1931.00p | 1975.00p | 1931.00p | 1974.00p | 55,888 |
Jan 2, 2025 | 1980.00p | 1990.00p | 1959.00p | 1979.00p | 77,281 |
Dec 31, 2024 | 1980.00p | 1980.00p | 1959.00p | 1959.00p | 89,746 |
Dec 30, 2024 | 1934.00p | 1978.40p | 1934.00p | 1972.00p | 131,819 |
Dec 27, 2024 | 1991.00p | 1993.00p | 1969.00p | 1982.00p | 75,391 |
Dec 24, 2024 | 2000.00p | 2000.00p | 1976.00p | 1991.00p | 25,614 |
Dec 23, 2024 | 2000.00p | 2000.00p | 1955.00p | 1970.00p | 77,741 |
Dec 20, 2024 | 1940.00p | 1975.00p | 1923.00p | 1972.00p | 496,561 |
Dec 19, 2024 | 1954.00p | 1965.54p | 1927.00p | 1945.00p | 280,704 |
Dec 18, 2024 | 1969.00p | 1991.00p | 1969.00p | 1979.00p | 353,155 |
Dec 17, 2024 | 1962.00p | 1979.00p | 1957.90p | 1972.00p | 192,565 |
Dec 16, 2024 | 2070.00p | 2070.00p | 1987.00p | 1987.00p | 86,729 |
Dec 13, 2024 | 2026.00p | 2046.66p | 2020.00p | 2022.00p | 96,874 |
Dec 12, 2024 | 2088.00p | 2088.00p | 2030.00p | 2044.00p | 138,492 |