UK markets open in 6 hours 19 minutes

Derwent London Plc (DLN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,030.00-50.00 (-2.40%)
At close: 04:58PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.000.000.002,030.002,030.0069,476
23 Apr 20242,024.002,086.002,024.002,080.002,080.00212,722
22 Apr 20242,048.002,084.002,048.002,068.002,068.00112,328
19 Apr 20242,026.002,044.002,004.002,032.002,032.0095,012
18 Apr 20241,972.002,046.001,972.002,044.002,044.00149,070
17 Apr 20241,992.002,028.001,981.001,981.001,981.00478,104
16 Apr 20242,024.002,044.001,992.002,006.002,006.00194,811
15 Apr 20242,050.002,082.002,046.002,062.002,062.00102,661
12 Apr 20242,092.002,116.002,058.002,074.002,074.00109,889
11 Apr 20242,050.002,102.002,038.002,074.002,074.00158,737
10 Apr 20242,100.002,126.002,030.002,056.002,056.00243,510
09 Apr 20242,046.002,110.002,046.002,086.002,086.0084,908
08 Apr 20242,030.002,098.002,028.002,092.002,092.00161,746
05 Apr 20242,152.002,152.002,054.002,060.002,060.00153,315
04 Apr 20242,142.002,142.002,092.002,104.002,104.00280,404
03 Apr 20242,154.002,154.002,082.002,096.002,096.00157,988
02 Apr 20242,162.002,174.992,104.002,104.002,104.00226,357
28 Mar 20242,140.002,180.002,128.002,168.002,168.00168,578
27 Mar 20242,156.002,188.002,140.002,148.002,148.00297,999
26 Mar 20242,200.002,200.002,144.002,186.002,186.00160,149
25 Mar 20242,138.002,162.002,114.002,156.002,156.00437,131
22 Mar 20242,204.002,204.002,118.002,132.002,132.00171,834
21 Mar 20242,142.002,160.002,105.002,154.002,154.00157,752
20 Mar 20242,100.002,106.002,050.002,092.002,092.00217,800
19 Mar 20242,056.002,096.002,044.002,058.002,058.00306,331
18 Mar 20242,022.002,108.002,022.002,092.002,092.00332,234
15 Mar 20242,098.002,132.002,046.002,068.002,068.00832,037
14 Mar 20242,122.002,162.002,052.002,060.002,060.00339,391
13 Mar 20242,192.002,192.002,130.002,152.002,152.00514,885
12 Mar 20242,160.002,160.002,106.002,146.002,146.00466,813
11 Mar 20242,096.002,124.002,083.502,124.002,124.00320,510
08 Mar 20241,997.002,102.001,997.002,100.002,100.00661,060
07 Mar 20242,072.002,072.001,990.002,038.002,038.00606,051
06 Mar 20241,998.002,068.001,998.002,024.002,024.00680,416
05 Mar 20242,012.002,040.001,988.002,028.002,028.00321,496
04 Mar 20241,956.002,016.001,948.002,012.002,012.00335,169
01 Mar 20241,921.002,004.001,921.002,004.002,004.00299,323
29 Feb 20241,943.001,954.001,913.001,924.001,924.00423,745
28 Feb 20241,908.001,968.001,877.051,917.001,917.00634,055
27 Feb 20241,874.001,935.001,874.001,915.001,915.00519,417
26 Feb 20241,969.001,969.001,899.001,899.001,899.00195,979
23 Feb 20241,966.001,971.001,934.001,946.001,946.0071,961
22 Feb 20241,962.001,980.001,946.001,956.001,956.00359,330
21 Feb 20241,984.001,990.001,963.001,965.001,965.00160,633
20 Feb 20241,970.001,978.001,958.001,977.001,977.00110,400
19 Feb 20242,032.002,032.001,964.001,985.001,985.0073,844
16 Feb 20241,984.002,012.001,976.001,984.001,984.00146,975
15 Feb 20241,961.001,987.001,949.781,972.001,972.00181,978
14 Feb 20241,950.001,980.001,935.001,942.001,942.00237,081
13 Feb 20241,993.002,002.001,937.001,950.001,950.00145,588
12 Feb 20241,925.001,994.001,925.001,987.001,987.00179,355
09 Feb 20241,989.002,000.001,938.001,951.001,951.00241,814
08 Feb 20242,008.002,034.001,969.001,970.001,970.00308,071
07 Feb 20241,993.002,050.001,993.002,002.002,002.00690,475
06 Feb 20242,034.002,042.001,992.002,042.002,042.00186,447
05 Feb 20242,018.002,080.002,016.002,034.002,034.00445,297
02 Feb 20242,036.002,116.002,036.002,056.002,056.00146,833
01 Feb 20242,140.002,140.002,074.002,074.002,074.00237,498
31 Jan 20242,086.002,152.002,086.002,140.002,140.00208,012
30 Jan 20242,144.002,150.002,128.002,138.002,138.0083,559
29 Jan 20242,126.002,140.002,058.002,140.002,140.00130,926
26 Jan 20242,080.002,120.002,060.002,106.002,106.0091,740
25 Jan 20242,146.002,146.002,070.002,082.002,082.00170,876
24 Jan 20242,052.002,110.002,052.002,110.002,110.00202,630
23 Jan 20242,080.002,092.002,044.002,046.002,046.00223,170
22 Jan 20242,080.002,090.082,062.002,084.002,084.0096,120
19 Jan 20242,040.002,093.602,040.002,058.002,058.00101,692
18 Jan 20242,048.002,096.002,048.002,064.002,064.00211,102
17 Jan 20242,102.002,116.002,049.202,082.002,082.00190,679
16 Jan 20242,178.002,178.002,134.002,154.002,154.00522,407
15 Jan 20242,186.002,234.002,142.002,154.002,154.00184,202
12 Jan 20242,222.002,286.002,174.002,190.002,190.00241,852
11 Jan 20242,232.002,300.002,232.002,240.002,240.00110,987
10 Jan 20242,248.002,310.002,248.002,278.002,278.0079,858
09 Jan 20242,326.002,326.002,286.002,294.002,294.0072,809
08 Jan 20242,290.002,320.002,252.002,320.002,320.00118,477
05 Jan 20242,266.002,314.002,266.002,290.002,290.00177,615
04 Jan 20242,306.002,340.002,296.002,310.002,310.00194,025
03 Jan 20242,356.002,368.002,310.002,312.002,312.00130,466
02 Jan 20242,334.002,382.002,328.002,338.002,338.00162,721
29 Dec 20232,452.002,452.002,356.002,360.002,360.0048,469
28 Dec 20232,418.002,418.002,378.002,386.002,386.0091,274
27 Dec 20232,334.002,406.002,316.002,402.002,402.0077,399
22 Dec 20232,360.002,384.002,346.002,384.002,384.0074,048
21 Dec 20232,362.002,384.002,346.002,358.002,358.00133,042
20 Dec 20232,342.002,414.002,304.002,384.002,384.00931,460
19 Dec 20232,332.002,374.002,310.002,318.002,318.0089,477
18 Dec 20232,350.002,372.002,318.002,328.002,328.00121,445
15 Dec 20232,382.002,428.002,358.002,366.002,366.00650,648
14 Dec 20232,332.002,412.002,314.002,394.002,394.00317,634
13 Dec 20232,158.002,230.002,158.002,230.002,230.00180,583
12 Dec 20232,228.002,232.002,190.002,202.002,202.00151,147
11 Dec 20232,224.002,236.002,206.002,222.002,222.00171,597
08 Dec 20232,180.002,228.002,180.002,214.002,214.00126,599
07 Dec 20232,202.002,246.002,202.002,230.002,230.00158,879
06 Dec 20232,222.002,256.002,200.002,256.002,256.00189,099
05 Dec 20232,112.002,226.002,112.002,212.002,212.00150,997
04 Dec 20232,178.002,206.002,144.002,150.002,150.00381,999
01 Dec 20232,156.002,178.002,100.002,172.002,172.00130,646
30 Nov 20232,194.002,194.002,104.002,106.002,106.00562,095
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...