UK Markets closed

Direct Line Insurance Group plc (DLG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
217.70+2.30 (+1.07%)
At close: 04:35PM BST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 2022215.60218.12214.90217.70217.702,861,058
12 Aug 2022215.50217.30214.70215.40215.402,500,247
11 Aug 2022212.10217.50210.60216.00216.007,276,182
10 Aug 2022211.50219.40208.90218.20218.206,740,524
09 Aug 2022208.20211.00207.55208.10208.103,171,702
08 Aug 2022207.00210.10207.00209.10209.103,282,396
05 Aug 2022208.10208.60204.20206.90206.902,907,766
04 Aug 2022205.00211.40203.50204.50204.508,802,460
03 Aug 2022204.40207.09200.10201.80201.807,263,163
02 Aug 2022208.00215.50203.00206.30206.304,386,397
01 Aug 2022211.20212.70205.85207.20207.203,199,796
29 Jul 2022203.90210.40203.10206.00206.006,517,042
28 Jul 2022205.00205.00200.55202.60202.603,037,598
27 Jul 2022197.65203.20197.65199.70199.706,021,048
26 Jul 2022198.45201.10195.50197.90197.902,932,982
25 Jul 2022202.20203.30198.25200.00200.004,139,087
22 Jul 2022201.00204.05201.00201.60201.603,587,680
21 Jul 2022199.30201.70196.80200.90200.904,537,044
20 Jul 2022196.95204.70196.95199.00199.006,524,860
19 Jul 2022194.85201.61191.10201.00201.009,880,973
18 Jul 2022195.00201.00184.55193.65193.6523,880,605
15 Jul 2022210.20216.90207.00216.40216.405,842,396
14 Jul 2022234.80235.80205.20208.80208.8012,539,753
13 Jul 2022238.40241.70234.70236.40236.404,468,972
12 Jul 2022240.00244.60240.00244.00244.002,597,179
11 Jul 2022242.40245.00240.60242.50242.501,576,315
08 Jul 2022244.00245.30240.20243.60243.602,174,774
07 Jul 2022238.40240.90237.50240.50240.503,952,593
06 Jul 2022240.00240.90234.40237.20237.205,872,695
05 Jul 2022249.00250.10236.30236.30236.303,797,309
04 Jul 2022252.20252.50248.00248.40248.402,521,344
01 Jul 2022250.80254.00249.50250.50250.505,947,782
30 Jun 2022251.00254.30250.70251.70251.703,727,159
29 Jun 2022260.00260.00252.30255.80255.803,830,514
28 Jun 2022255.60259.60255.10257.30257.302,636,882
27 Jun 2022253.30257.40252.30255.60255.603,226,746
24 Jun 2022247.70252.80246.10252.80252.802,636,441
23 Jun 2022247.00250.40245.80246.90246.902,443,670
22 Jun 2022242.30248.70241.40247.20247.2013,082,052
21 Jun 2022248.90250.79243.60244.50244.502,326,065
20 Jun 2022249.50249.70242.36248.20248.202,526,084
17 Jun 2022246.00250.70242.80246.80246.8010,820,512
16 Jun 2022259.40259.40246.30248.60248.604,956,994
15 Jun 2022252.60255.90250.00254.00254.006,310,798
14 Jun 2022250.90252.20248.30248.90248.903,628,174
13 Jun 2022247.10250.48245.20250.40250.404,045,834
10 Jun 2022259.90259.90249.80249.80249.806,001,419
09 Jun 2022257.00261.00257.00258.50258.504,635,474
08 Jun 2022260.10261.60257.30257.90257.902,987,012
07 Jun 2022260.10261.40257.20259.20259.203,847,481
06 Jun 2022256.50261.90256.30260.40260.402,744,287
01 Jun 2022257.60263.70254.00254.80254.806,839,361
31 May 2022262.50262.50256.10257.30257.309,244,895
30 May 2022260.00260.90259.20259.40259.402,568,186
27 May 2022257.20260.60255.80260.00260.003,191,977
26 May 2022251.00256.20251.00256.10256.101,962,565
25 May 2022251.50253.30250.10252.90252.903,812,282
24 May 2022251.50253.30248.80250.20250.204,853,283
23 May 2022252.00254.20250.80253.30253.304,080,683
20 May 2022247.80256.07247.80250.40250.404,203,004
19 May 2022250.70253.70244.10250.10250.104,787,031
18 May 2022255.70259.43253.10253.10253.104,814,152
17 May 2022250.90256.30249.50255.30255.307,100,138
16 May 2022246.10252.00244.60250.10250.103,335,855
13 May 2022246.70247.50245.50246.50246.502,755,452
12 May 2022240.90246.70240.40244.40244.406,564,445
11 May 2022241.60245.30239.60244.10244.109,375,723
10 May 2022237.00241.30235.80240.30240.3011,261,774
09 May 2022235.50238.70234.35236.70236.705,717,555
06 May 2022234.20237.30231.10236.00236.006,368,639
05 May 2022240.00242.46231.40231.40231.407,782,069
04 May 2022245.80249.74235.10239.50239.5013,330,531
03 May 2022252.50257.10251.00255.50255.508,330,891
29 Apr 2022257.90258.70253.70253.70253.704,301,389
28 Apr 2022259.00260.30255.50256.50256.502,889,752
27 Apr 2022258.00258.00251.90256.70256.705,268,768
26 Apr 2022260.00261.20257.00257.30257.309,015,965
25 Apr 2022258.80258.80253.90257.10257.106,829,957
22 Apr 2022259.20262.95259.18259.20259.203,355,546
21 Apr 2022258.00264.40256.70261.70261.703,987,337
20 Apr 2022255.00257.60254.00257.60257.608,459,601
19 Apr 2022259.20259.20253.90255.40255.406,056,130
14 Apr 2022259.40261.70258.15259.00259.0010,056,652
13 Apr 2022264.30265.80259.90261.10261.104,770,097
12 Apr 2022263.40265.40261.20264.20264.208,739,491
11 Apr 2022268.30270.50265.30265.30265.305,769,283
08 Apr 2022266.10268.40264.89268.40268.4021,278,322
07 Apr 2022265.40266.60261.10264.00264.009,672,812
06 Apr 2022276.50279.50275.90278.50278.506,322,680
05 Apr 2022273.30276.80273.20276.80276.804,109,380
04 Apr 2022277.20278.70273.00274.60274.604,964,409
01 Apr 2022278.10278.10274.90275.50275.506,495,501
31 Mar 2022278.60280.30275.10275.10275.105,547,075
30 Mar 2022276.00280.22272.70276.80276.808,939,918
29 Mar 2022274.40282.60274.00279.60279.607,435,076
28 Mar 2022274.40281.30274.40276.10276.108,660,888
25 Mar 2022273.00274.99271.50273.60273.6013,255,730
24 Mar 2022273.00276.00272.55274.30274.303,690,244
23 Mar 2022273.80276.50271.90271.90271.904,414,611
22 Mar 2022273.30276.60273.30274.30274.309,602,707
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...