UK Markets open in 7 hrs 59 mins

Direct Line Insurance Group plc (DLG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
286.00+3.90 (+1.38%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2021------
26 Oct 2021------
25 Oct 2021284.10285.60280.81282.10282.103,930,470
22 Oct 2021283.90284.40280.60282.50282.504,357,482
21 Oct 2021284.00284.20280.20282.50282.503,066,175
20 Oct 2021287.50287.50282.65283.80283.804,640,748
19 Oct 2021280.00286.70280.00285.60285.606,784,429
18 Oct 2021282.10282.30279.30280.50280.503,319,615
15 Oct 2021285.00285.00280.10282.00282.005,125,475
14 Oct 2021284.00284.85277.00281.50281.508,321,483
13 Oct 2021277.90282.70277.00282.10282.104,964,678
12 Oct 2021279.80280.60275.30279.60279.603,659,051
11 Oct 2021280.30281.50279.85281.20281.202,745,092
08 Oct 2021281.20283.10280.10281.40281.402,691,532
07 Oct 2021285.20286.70280.30281.30281.303,986,154
06 Oct 2021283.60285.90282.50283.00283.003,123,372
05 Oct 2021285.50287.70284.00285.80285.802,617,477
04 Oct 2021286.60290.50285.60285.60285.603,212,300
01 Oct 2021289.00289.50284.90286.80286.804,045,076
30 Sept 2021289.50290.70287.20289.60289.604,693,908
29 Sept 2021288.20290.10287.25288.00288.005,031,091
28 Sept 2021293.10293.10286.80288.20288.204,533,887
27 Sept 2021293.50293.50289.90290.30290.303,994,038
24 Sept 2021292.00292.00287.60291.40291.406,150,865
23 Sept 2021294.00296.50289.90290.80290.802,812,541
22 Sept 2021295.80297.50294.40294.60294.602,708,215
21 Sept 2021291.20294.80290.40294.00294.006,550,874
20 Sept 2021302.60303.26289.80289.80289.803,257,279
17 Sept 2021305.80307.20303.80304.00304.0011,257,891
16 Sept 2021304.60305.80302.30304.50304.503,372,044
15 Sept 2021305.80307.79304.40304.40304.404,834,254
14 Sept 2021305.00307.10304.30305.20305.201,863,420
13 Sept 2021304.70306.90304.00305.10305.10245,946
10 Sept 2021306.00306.20302.20303.30303.302,952,250
09 Sept 2021302.80307.10302.50304.50304.508,871,885
08 Sept 2021309.60309.90305.30306.90306.903,311,689
07 Sept 2021313.30314.70310.40310.60310.602,296,067
06 Sept 2021313.60316.80313.10313.10313.102,354,057
03 Sept 2021308.00313.70308.00313.00313.003,701,156
02 Sept 2021309.60312.40309.60312.20312.202,487,386
01 Sept 2021309.00310.90308.70310.30310.302,491,546
31 Aug 2021310.40310.90308.90309.00309.006,372,382
27 Aug 2021311.50312.10309.90310.40310.403,617,922
26 Aug 2021313.50313.60309.30311.00311.002,843,634
25 Aug 2021313.50314.40309.60311.60311.602,325,759
24 Aug 2021303.40311.70303.40311.70311.705,480,177
23 Aug 2021309.30312.30307.70308.50308.501,359,286
20 Aug 2021307.90309.30305.00309.10309.102,468,437
19 Aug 2021306.30307.50302.90306.70306.703,463,594
18 Aug 2021309.20309.80307.30308.00308.002,880,225
17 Aug 2021307.70309.80305.00309.00309.003,020,562
16 Aug 2021304.90314.43303.60307.90307.907,724,544
13 Aug 2021308.50308.50305.50305.50305.503,448,073
12 Aug 2021309.20312.50307.39309.00309.002,923,141
12 Aug 20217.6 Dividend
11 Aug 2021316.50318.80314.00316.00308.404,748,947
10 Aug 2021313.10316.40311.60316.40308.793,740,782
09 Aug 2021306.50312.50306.40312.50304.983,365,847
06 Aug 2021305.10308.10302.20307.20299.813,998,729
05 Aug 2021308.50309.20305.30306.60299.233,701,063
04 Aug 2021317.80319.40306.40309.00301.574,887,957
03 Aug 2021309.10318.30304.00315.90308.307,282,565
02 Aug 2021298.50302.20297.80299.50292.302,240,156
30 Jul 2021297.60297.70294.00297.70290.543,429,869
29 Jul 2021299.40300.70296.60296.70289.564,063,173
28 Jul 2021298.90302.00297.20299.20292.004,452,684
27 Jul 2021296.50298.90295.20297.90290.742,807,064
26 Jul 2021295.30297.28294.40297.00289.862,438,887
23 Jul 2021290.80296.80290.46296.30289.174,316,146
22 Jul 2021289.20292.80288.50288.80281.852,404,530
21 Jul 2021284.40289.20283.60288.40281.462,365,292
20 Jul 2021282.30285.20279.80283.70276.885,352,496
19 Jul 2021287.60288.99281.20282.10275.323,165,729
16 Jul 2021293.80295.00287.40288.80281.854,012,485
15 Jul 2021294.00296.60292.40293.40286.343,243,628
14 Jul 2021293.60294.10291.40294.10287.031,917,648
13 Jul 2021297.50297.50293.70294.00286.931,787,071
12 Jul 2021294.00299.40294.00295.90288.782,701,053
09 Jul 2021289.20292.40288.90292.40285.372,318,347
08 Jul 2021292.70294.00287.90289.00282.052,180,040
07 Jul 2021291.20294.20290.00293.60286.543,619,973
06 Jul 2021289.00292.40287.90289.70282.732,578,707
05 Jul 2021286.80291.10286.40290.90283.902,714,886
02 Jul 2021286.90289.29285.30286.70279.803,428,871
01 Jul 2021287.00288.20285.20287.10280.203,382,312
30 Jun 2021295.00295.00285.00285.00278.155,632,160
29 Jun 2021296.50297.00293.00293.90286.833,091,932
28 Jun 2021290.80293.20289.40291.50284.492,160,016
25 Jun 2021291.30291.60289.10291.40284.391,529,390
24 Jun 2021294.20294.20290.50290.60283.613,467,281
23 Jun 2021297.70297.70293.00293.00285.954,542,298
22 Jun 2021294.80298.45293.90297.60290.442,328,272
21 Jun 2021292.80294.90290.80294.90287.813,041,686
18 Jun 2021294.70296.40292.60293.70286.6413,614,727
17 Jun 2021298.40299.70295.00296.00288.883,054,315
16 Jun 2021298.70301.50296.90299.50292.303,054,389
15 Jun 2021295.00298.60294.90295.80288.6910,528,014
14 Jun 2021298.40298.60294.88295.00287.912,314,342
11 Jun 2021291.50297.70291.00296.80289.663,478,619
10 Jun 2021293.50295.10291.40291.60284.592,903,464
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...