Shares Magazine
2,014.00p+4.00 (+0.20%)02 May 2025, 17:10
Derwent London PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 2032.00p | 2034.00p | 2004.00p | 2014.00p | 270,986 |
| May 1, 2025 | 1979.00p | 2024.00p | 1948.00p | 2010.00p | 116,511 |
| Apr 30, 2025 | 1931.00p | 1944.00p | 1916.00p | 1943.00p | 341,628 |
| Apr 29, 2025 | 1906.00p | 1934.00p | 1906.00p | 1921.00p | 893,994 |
| Apr 28, 2025 | 1883.00p | 1916.00p | 1879.00p | 1909.00p | 132,162 |
| Apr 25, 2025 | 1896.00p | 1898.00p | 1875.00p | 1878.00p | 86,413 |
| Apr 24, 2025 | 1905.00p | 1947.00p | 1875.00p | 1886.00p | 212,797 |
| Apr 23, 2025 | 1980.00p | 1995.00p | 1945.00p | 1951.00p | 304,091 |
| Apr 22, 2025 | 1964.00p | 1997.00p | 1957.00p | 1957.00p | 255,337 |
| Apr 17, 2025 | 1946.00p | 1971.00p | 1929.00p | 1963.00p | 194,880 |
| Apr 16, 2025 | 1884.00p | 1948.00p | 1876.00p | 1939.00p | 1,309,568 |
| Apr 15, 2025 | 1831.00p | 1888.00p | 1831.00p | 1887.00p | 469,135 |
| Apr 14, 2025 | 1800.00p | 1847.00p | 1800.00p | 1841.00p | 160,489 |
| Apr 11, 2025 | 1779.00p | 1813.00p | 1756.50p | 1802.00p | 183,868 |
| Apr 10, 2025 | 1778.00p | 1806.00p | 1747.00p | 1762.00p | 759,437 |
| Apr 9, 2025 | 1724.00p | 1746.13p | 1664.99p | 1682.00p | 243,860 |
| Apr 8, 2025 | 1700.00p | 1795.00p | 1700.00p | 1764.00p | 205,081 |
| Apr 7, 2025 | 1758.00p | 1832.00p | 1720.00p | 1730.00p | 293,419 |
| Apr 4, 2025 | 1885.00p | 1895.00p | 1834.00p | 1834.00p | 505,328 |
| Apr 3, 2025 | 1821.00p | 1910.00p | 1821.00p | 1879.00p | 158,885 |
| Apr 2, 2025 | 1825.00p | 1868.00p | 1825.00p | 1850.00p | 185,332 |
| Apr 1, 2025 | 1834.00p | 1872.00p | 1834.00p | 1870.00p | 156,765 |
| Mar 31, 2025 | 1857.00p | 1858.00p | 1834.00p | 1846.00p | 124,180 |
| Mar 28, 2025 | 1855.00p | 1866.00p | 1807.00p | 1861.00p | 128,680 |
| Mar 27, 2025 | 1876.00p | 1876.00p | 1809.00p | 1815.00p | 352,122 |
| Mar 26, 2025 | 1829.00p | 1839.00p | 1811.00p | 1832.00p | 106,710 |
| Mar 25, 2025 | 1814.00p | 1846.00p | 1812.00p | 1820.00p | 187,811 |
| Mar 24, 2025 | 1866.00p | 1866.00p | 1811.00p | 1814.00p | 111,505 |
| Mar 21, 2025 | 1806.00p | 1843.00p | 1806.00p | 1836.00p | 408,459 |
| Mar 20, 2025 | 1831.00p | 1868.00p | 1831.00p | 1846.00p | 199,246 |
| Mar 19, 2025 | 1845.00p | 1848.00p | 1827.00p | 1837.00p | 151,847 |
| Mar 18, 2025 | 1888.00p | 1888.00p | 1844.00p | 1851.00p | 170,847 |
| Mar 17, 2025 | 1820.00p | 1858.00p | 1801.00p | 1855.00p | 665,614 |
| Mar 14, 2025 | 1714.00p | 1813.00p | 1714.00p | 1808.00p | 148,289 |
| Mar 13, 2025 | 1751.00p | 1777.00p | 1749.00p | 1749.00p | 148,762 |
| Mar 12, 2025 | 1799.00p | 1799.00p | 1751.00p | 1758.00p | 464,925 |
| Mar 11, 2025 | 1774.00p | 1813.00p | 1758.00p | 1758.00p | 220,213 |
| Mar 10, 2025 | 1783.00p | 1811.00p | 1778.00p | 1782.00p | 124,227 |
| Mar 7, 2025 | 1804.00p | 1804.00p | 1743.00p | 1783.00p | 329,639 |
| Mar 6, 2025 | 1771.00p | 1773.00p | 1738.00p | 1765.00p | 201,066 |
| Mar 5, 2025 | 1780.00p | 1811.00p | 1759.00p | 1767.00p | 234,561 |
| Mar 4, 2025 | 1809.00p | 1830.00p | 1798.00p | 1805.00p | 173,847 |
| Mar 3, 2025 | 1829.00p | 1848.00p | 1811.00p | 1813.00p | 1,084,003 |
| Feb 28, 2025 | 1855.00p | 1866.00p | 1832.00p | 1839.00p | 1,266,407 |
| Feb 27, 2025 | 1907.00p | 1936.00p | 1855.00p | 1869.00p | 577,088 |
| Feb 26, 2025 | 1890.00p | 1939.00p | 1890.00p | 1935.00p | 129,054 |
| Feb 25, 2025 | 1943.00p | 1943.00p | 1918.00p | 1925.00p | 165,444 |
| 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 |
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.