UK markets open in 5 hours 46 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.33 +0.38 (+0.48%) GOLD FUTURES
2,313.70 +4.10 (+0.18%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,333.77 +1,294.55 (+2.81%)
Direct Line Insurance Group plc (DLG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00 | 0.00 | 0.00 | 185.50 | 185.50 | 7,547,688 |
| 01 May 2024 | 184.50 | 186.80 | 179.40 | 183.00 | 183.00 | 1,318,164 |
| 30 Apr 2024 | 187.00 | 189.70 | 185.00 | 185.80 | 185.80 | 3,721,676 |
| 29 Apr 2024 | 180.70 | 188.80 | 180.70 | 187.50 | 187.50 | 2,268,012 |
| 26 Apr 2024 | 186.50 | 187.70 | 184.20 | 184.50 | 184.50 | 2,465,722 |
| 25 Apr 2024 | 188.90 | 192.00 | 185.30 | 185.30 | 185.30 | 1,906,788 |
| 24 Apr 2024 | 190.60 | 193.60 | 187.20 | 189.50 | 189.50 | 7,626,732 |
| 23 Apr 2024 | 193.70 | 195.10 | 189.80 | 192.50 | 192.50 | 3,002,126 |
| 22 Apr 2024 | 195.30 | 198.20 | 192.70 | 193.90 | 193.90 | 2,057,156 |
| 19 Apr 2024 | 192.40 | 194.70 | 192.00 | 193.50 | 193.50 | 1,952,633 |
| 18 Apr 2024 | 191.20 | 193.70 | 191.10 | 193.50 | 193.50 | 2,992,874 |
| 17 Apr 2024 | 192.00 | 193.30 | 190.40 | 190.50 | 190.50 | 7,575,316 |
| 16 Apr 2024 | 191.40 | 193.40 | 188.80 | 189.40 | 189.40 | 2,791,603 |
| 15 Apr 2024 | 192.00 | 194.30 | 190.26 | 193.40 | 193.40 | 2,873,589 |
| 12 Apr 2024 | 190.90 | 194.00 | 190.50 | 192.10 | 192.10 | 3,271,905 |
| 11 Apr 2024 | 190.70 | 191.23 | 188.70 | 190.70 | 190.70 | 6,050,770 |
| 10 Apr 2024 | 185.70 | 190.30 | 185.50 | 189.50 | 189.50 | 2,889,992 |
| 09 Apr 2024 | 187.00 | 187.90 | 185.40 | 185.70 | 185.70 | 6,780,702 |
| 08 Apr 2024 | 188.00 | 189.20 | 186.80 | 188.00 | 188.00 | 3,442,880 |
| 05 Apr 2024 | 186.20 | 190.34 | 185.30 | 188.70 | 188.70 | 4,784,367 |
| 04 Apr 2024 | 190.50 | 192.20 | 188.40 | 189.50 | 189.50 | 8,877,564 |
| 04 Apr 2024 | 4 Dividend | |||||
| 03 Apr 2024 | 192.50 | 193.70 | 189.70 | 191.80 | 187.80 | 8,372,481 |
| 02 Apr 2024 | 192.10 | 196.50 | 189.70 | 192.60 | 188.58 | 3,561,228 |
| 28 Mar 2024 | 196.70 | 201.10 | 195.05 | 195.05 | 190.98 | 15,752,939 |
| 27 Mar 2024 | 193.15 | 196.30 | 190.70 | 195.70 | 191.62 | 20,186,086 |
| 26 Mar 2024 | 186.55 | 193.45 | 185.65 | 192.70 | 188.68 | 8,777,090 |
| 25 Mar 2024 | 180.00 | 190.70 | 176.00 | 185.40 | 181.53 | 18,258,044 |
| 22 Mar 2024 | 213.00 | 216.20 | 209.00 | 209.00 | 204.64 | 5,550,986 |
| 21 Mar 2024 | 208.20 | 220.60 | 202.00 | 211.70 | 207.28 | 11,002,814 |
| 20 Mar 2024 | 212.00 | 213.60 | 209.00 | 211.50 | 207.09 | 16,411,801 |
| 19 Mar 2024 | 212.50 | 212.50 | 206.70 | 211.70 | 207.28 | 4,428,605 |
| 18 Mar 2024 | 210.60 | 211.50 | 206.60 | 209.00 | 204.64 | 5,605,770 |
| 15 Mar 2024 | 207.10 | 217.70 | 204.80 | 208.30 | 203.96 | 20,327,681 |
| 14 Mar 2024 | 213.90 | 221.48 | 203.90 | 209.00 | 204.64 | 9,373,354 |
| 13 Mar 2024 | 229.00 | 240.10 | 204.20 | 216.00 | 211.50 | 16,468,126 |
| 12 Mar 2024 | 222.80 | 226.80 | 222.30 | 225.80 | 221.09 | 3,613,387 |
| 11 Mar 2024 | 227.00 | 227.00 | 220.30 | 222.50 | 217.86 | 3,553,985 |
| 08 Mar 2024 | 220.00 | 227.00 | 219.30 | 224.00 | 219.33 | 4,532,813 |
| 07 Mar 2024 | 214.90 | 225.00 | 214.90 | 220.50 | 215.90 | 11,711,179 |
| 06 Mar 2024 | 214.20 | 219.79 | 214.10 | 216.30 | 211.79 | 10,078,888 |
| 05 Mar 2024 | 209.70 | 216.00 | 208.30 | 216.00 | 211.50 | 6,861,856 |
| 04 Mar 2024 | 207.60 | 216.75 | 207.50 | 209.80 | 205.42 | 4,443,289 |
| 01 Mar 2024 | 202.40 | 210.10 | 199.65 | 207.70 | 203.37 | 7,218,677 |
| 29 Feb 2024 | 203.90 | 205.80 | 199.15 | 202.00 | 197.79 | 11,838,688 |
| 28 Feb 2024 | 158.80 | 210.60 | 155.70 | 202.20 | 197.98 | 49,068,304 |
| 27 Feb 2024 | 163.00 | 166.85 | 160.55 | 163.35 | 159.94 | 4,885,223 |
| 26 Feb 2024 | 166.75 | 167.15 | 163.70 | 164.70 | 161.27 | 1,456,350 |
| 23 Feb 2024 | 168.10 | 168.15 | 163.75 | 166.00 | 162.54 | 2,453,635 |
| 22 Feb 2024 | 158.95 | 167.68 | 158.95 | 163.60 | 160.19 | 6,231,777 |
| 21 Feb 2024 | 162.20 | 164.25 | 161.45 | 162.80 | 159.40 | 2,183,447 |
| 20 Feb 2024 | 165.35 | 169.85 | 163.00 | 163.00 | 159.60 | 3,697,059 |
| 19 Feb 2024 | 168.00 | 171.50 | 165.35 | 166.10 | 162.64 | 4,350,967 |
| 16 Feb 2024 | 173.30 | 174.55 | 171.00 | 171.00 | 167.43 | 2,873,559 |
| 15 Feb 2024 | 167.50 | 173.20 | 166.95 | 173.20 | 169.59 | 8,240,297 |
| 14 Feb 2024 | 168.65 | 168.65 | 165.27 | 166.55 | 163.08 | 4,139,487 |
| 13 Feb 2024 | 168.20 | 169.90 | 164.35 | 165.70 | 162.24 | 4,594,007 |
| 12 Feb 2024 | 161.30 | 167.50 | 161.30 | 167.50 | 164.01 | 3,985,098 |
| 09 Feb 2024 | 161.00 | 161.70 | 158.25 | 161.70 | 158.33 | 6,172,583 |
| 08 Feb 2024 | 161.55 | 161.70 | 159.40 | 160.60 | 157.25 | 2,493,967 |
| 07 Feb 2024 | 163.70 | 165.80 | 159.05 | 160.15 | 156.81 | 10,360,285 |
| 06 Feb 2024 | 160.00 | 164.30 | 160.00 | 161.50 | 158.13 | 9,548,484 |
| 05 Feb 2024 | 162.00 | 164.05 | 160.70 | 161.50 | 158.13 | 2,644,364 |
| 02 Feb 2024 | 168.35 | 168.35 | 162.20 | 162.95 | 159.55 | 1,782,129 |
| 01 Feb 2024 | 167.95 | 171.00 | 163.70 | 163.70 | 160.29 | 5,316,221 |
| 31 Jan 2024 | 170.60 | 170.60 | 166.75 | 169.40 | 165.87 | 3,111,528 |
| 30 Jan 2024 | 166.35 | 171.00 | 165.65 | 166.95 | 163.47 | 2,969,761 |
| 29 Jan 2024 | 171.00 | 171.80 | 169.80 | 170.55 | 166.99 | 11,131,554 |
| 26 Jan 2024 | 170.15 | 174.15 | 170.15 | 172.00 | 168.41 | 3,370,933 |
| 25 Jan 2024 | 169.30 | 173.45 | 169.30 | 171.30 | 167.73 | 3,310,524 |
| 24 Jan 2024 | 169.15 | 171.75 | 167.35 | 169.40 | 165.87 | 2,302,637 |
| 23 Jan 2024 | 170.15 | 174.20 | 169.10 | 169.35 | 165.82 | 4,001,641 |
| 22 Jan 2024 | 168.30 | 171.70 | 168.30 | 170.75 | 167.19 | 5,614,029 |
| 19 Jan 2024 | 169.70 | 169.70 | 165.85 | 168.60 | 165.08 | 1,487,297 |
| 18 Jan 2024 | 166.85 | 169.20 | 165.90 | 166.85 | 163.37 | 2,184,494 |
| 17 Jan 2024 | 169.00 | 171.10 | 165.65 | 168.40 | 164.89 | 2,068,281 |
| 16 Jan 2024 | 173.05 | 174.15 | 169.40 | 172.15 | 168.56 | 13,172,244 |
| 15 Jan 2024 | 167.10 | 169.55 | 166.05 | 169.50 | 165.97 | 7,463,755 |
| 12 Jan 2024 | 169.15 | 169.15 | 164.25 | 166.55 | 163.08 | 7,611,676 |
| 11 Jan 2024 | 166.60 | 168.50 | 162.40 | 165.35 | 161.90 | 24,376,490 |
| 10 Jan 2024 | 175.95 | 177.55 | 165.75 | 166.15 | 162.68 | 7,461,595 |
| 09 Jan 2024 | 180.65 | 181.50 | 177.35 | 179.55 | 175.81 | 4,812,027 |
| 08 Jan 2024 | 179.60 | 180.55 | 175.65 | 180.00 | 176.25 | 8,330,591 |
| 05 Jan 2024 | 183.00 | 183.00 | 177.40 | 177.80 | 174.09 | 3,398,163 |
| 04 Jan 2024 | 180.60 | 183.30 | 180.60 | 183.25 | 179.43 | 12,512,302 |
| 03 Jan 2024 | 186.00 | 187.20 | 179.95 | 181.40 | 177.62 | 12,913,469 |
| 02 Jan 2024 | 182.65 | 186.18 | 182.65 | 184.95 | 181.09 | 2,498,191 |
| 29 Dec 2023 | 182.00 | 184.80 | 181.00 | 181.95 | 178.16 | 2,523,379 |
| 28 Dec 2023 | 187.05 | 188.50 | 183.85 | 183.85 | 180.02 | 3,381,047 |
| 27 Dec 2023 | 183.95 | 188.50 | 182.90 | 187.75 | 183.83 | 2,685,750 |
| 22 Dec 2023 | 182.70 | 188.45 | 180.95 | 185.40 | 181.53 | 2,243,189 |
| 21 Dec 2023 | 185.05 | 189.35 | 183.70 | 184.60 | 180.75 | 3,937,009 |
| 20 Dec 2023 | 188.15 | 194.00 | 187.20 | 189.55 | 185.60 | 3,044,255 |
| 19 Dec 2023 | 190.35 | 190.65 | 185.70 | 185.85 | 181.97 | 1,558,808 |
| 18 Dec 2023 | 187.05 | 188.95 | 182.65 | 188.90 | 184.96 | 3,055,597 |
| 15 Dec 2023 | 186.20 | 188.95 | 184.55 | 187.05 | 183.15 | 8,085,558 |
| 14 Dec 2023 | 189.00 | 191.46 | 186.65 | 187.50 | 183.59 | 7,187,985 |
| 13 Dec 2023 | 188.50 | 188.70 | 183.20 | 187.50 | 183.59 | 7,312,450 |
| 12 Dec 2023 | 191.45 | 193.03 | 186.20 | 186.60 | 182.71 | 4,204,452 |
| 11 Dec 2023 | 189.60 | 196.80 | 189.60 | 190.35 | 186.38 | 3,844,835 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.