- Share Prices
Derwent London PLC (DLN)
1,934.00p-20.00 (-1.02%)16 Jul 2025, 15:06
Derwent London PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 15, 2025 | 1937.00p | 1976.00p | 1937.00p | 1954.00p | 123,111 |
Jul 14, 2025 | 1899.00p | 1963.00p | 1899.00p | 1953.00p | 103,355 |
Jul 11, 2025 | 1940.00p | 1977.00p | 1930.00p | 1942.00p | 499,893 |
Jul 10, 2025 | 1975.00p | 1996.00p | 1933.00p | 1946.00p | 142,122 |
Jul 9, 2025 | 1969.00p | 1995.00p | 1963.00p | 1977.00p | 154,141 |
Jul 8, 2025 | 1982.00p | 1990.00p | 1963.00p | 1977.00p | 156,001 |
Jul 7, 2025 | 2006.00p | 2006.00p | 1976.00p | 1984.00p | 94,946 |
Jul 4, 2025 | 1994.00p | 2002.00p | 1974.00p | 1987.00p | 165,012 |
Jul 3, 2025 | 1990.00p | 2030.00p | 1990.00p | 2002.00p | 174,395 |
Jul 2, 2025 | 2106.00p | 2106.00p | 1990.00p | 1991.00p | 419,284 |
Jul 1, 2025 | 2080.00p | 2102.00p | 2076.00p | 2096.00p | 200,503 |
Jun 30, 2025 | 2098.00p | 2100.00p | 2064.00p | 2072.00p | 244,020 |
Jun 27, 2025 | 2090.00p | 2090.00p | 2034.00p | 2054.00p | 661,248 |
Jun 26, 2025 | 2054.00p | 2066.00p | 2038.00p | 2046.00p | 312,423 |
Jun 25, 2025 | 2066.00p | 2074.00p | 2042.00p | 2058.00p | 371,124 |
Jun 24, 2025 | 2092.00p | 2092.00p | 2066.00p | 2066.00p | 194,401 |
Jun 23, 2025 | 2014.00p | 2066.00p | 2014.00p | 2060.00p | 293,081 |
Jun 20, 2025 | 2070.00p | 2070.00p | 2036.00p | 2060.00p | 814,882 |
Jun 19, 2025 | 2054.00p | 2054.00p | 2004.00p | 2040.00p | 204,455 |
Jun 18, 2025 | 1941.00p | 2024.00p | 1941.00p | 2024.00p | 265,211 |
Jun 17, 2025 | 1933.00p | 1986.00p | 1933.00p | 1980.00p | 174,654 |
Jun 16, 2025 | 1982.00p | 1986.00p | 1953.00p | 1978.00p | 150,649 |
Jun 13, 2025 | 1966.00p | 1992.00p | 1959.61p | 1972.00p | 288,237 |
Jun 12, 2025 | 1999.00p | 1999.00p | 1953.00p | 1988.00p | 413,620 |
Jun 11, 2025 | 2024.00p | 2024.00p | 1965.00p | 1974.00p | 144,832 |
Jun 10, 2025 | 1957.00p | 1985.00p | 1957.00p | 1985.00p | 100,187 |
Jun 9, 2025 | 1925.00p | 1957.00p | 1925.00p | 1956.00p | 68,394 |
Jun 6, 2025 | 1884.00p | 1952.00p | 1884.00p | 1942.00p | 265,904 |
Jun 5, 2025 | 1977.00p | 1977.00p | 1921.00p | 1931.00p | 64,724 |
Jun 4, 2025 | 1938.00p | 1969.00p | 1936.00p | 1950.00p | 153,124 |
Jun 3, 2025 | 1900.00p | 1982.50p | 1900.00p | 1943.00p | 289,852 |
Jun 2, 2025 | 1972.00p | 1979.00p | 1931.95p | 1947.00p | 189,624 |
May 30, 2025 | 2004.00p | 2004.00p | 1972.92p | 1973.00p | 286,247 |
May 29, 2025 | 1989.00p | 1992.00p | 1946.00p | 1983.00p | 82,871 |
May 28, 2025 | 1930.00p | 1952.00p | 1929.00p | 1952.00p | 168,654 |
May 27, 2025 | 1931.00p | 1936.00p | 1909.00p | 1933.00p | 127,588 |
May 23, 2025 | 1915.00p | 1918.00p | 1864.00p | 1900.00p | 124,728 |
May 22, 2025 | 1896.00p | 1916.00p | 1892.00p | 1902.00p | 153,773 |
May 21, 2025 | 1922.00p | 1956.00p | 1914.00p | 1917.00p | 104,313 |
May 20, 2025 | 1955.00p | 1973.00p | 1949.00p | 1963.00p | 85,342 |
May 19, 2025 | 1961.00p | 1971.00p | 1921.00p | 1955.00p | 462,471 |
May 16, 2025 | 1987.00p | 1987.00p | 1945.00p | 1961.00p | 114,160 |
May 15, 2025 | 1933.00p | 1956.00p | 1918.00p | 1954.00p | 224,882 |
May 14, 2025 | 1970.00p | 1970.00p | 1919.00p | 1929.00p | 407,074 |
May 13, 2025 | 1960.00p | 1997.00p | 1921.00p | 1924.00p | 183,743 |
May 12, 2025 | 2040.00p | 2040.00p | 1973.00p | 1993.00p | 137,324 |
May 9, 2025 | 1993.00p | 2004.00p | 1965.00p | 1996.00p | 142,144 |
May 8, 2025 | 1975.00p | 2040.00p | 1963.00p | 1993.00p | 663,915 |
May 7, 2025 | 2012.00p | 2026.00p | 1969.00p | 1983.00p | 230,092 |
May 6, 2025 | 1972.00p | 2048.00p | 1972.00p | 2024.00p | 183,253 |