UK Markets close in 2 hrs 55 mins

Direct Line Insurance Group plc (DLG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
299.60+1.60 (+0.54%)
As of 1:19PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Apr 2021298.50299.90296.90299.60299.60985,290
20 Apr 2021------
19 Apr 2021------
16 Apr 2021------
15 Apr 2021------
14 Apr 2021------
13 Apr 2021------
12 Apr 2021------
09 Apr 2021307.20307.20299.95303.10303.106,233,841
08 Apr 2021309.90310.70306.00306.00306.0011,329,414
08 Apr 202114.7 Dividend
07 Apr 2021320.00324.00319.10322.30307.605,166,017
06 Apr 2021317.10321.20316.20319.50304.935,336,011
01 Apr 2021314.70317.80311.30314.10299.773,710,932
31 Mar 2021314.00317.90312.90313.30299.015,287,178
30 Mar 2021308.70317.20308.10315.20300.823,812,101
29 Mar 2021320.00320.90291.00310.50296.345,208,738
26 Mar 2021316.40320.90314.91320.30305.694,599,985
25 Mar 2021315.60317.80313.90315.20300.822,889,070
24 Mar 2021314.00317.90312.50316.20301.783,964,755
23 Mar 2021305.00316.00303.60313.30299.014,377,162
22 Mar 2021307.80309.70304.40307.00293.005,086,480
19 Mar 2021307.10310.00304.90307.50293.4815,582,881
18 Mar 2021310.40310.40303.90308.30294.244,475,156
17 Mar 2021312.70313.79308.10309.30295.196,949,963
16 Mar 2021312.00313.00307.90312.40298.159,232,018
15 Mar 2021315.50317.62308.10311.00296.825,187,232
12 Mar 2021310.20317.00310.00315.20300.825,556,317
11 Mar 2021316.10316.54311.30315.00300.634,559,537
10 Mar 2021316.00320.80312.90313.90299.585,247,668
09 Mar 2021318.00326.60314.80319.60305.027,509,843
08 Mar 2021318.70325.50310.80314.50300.169,774,092
05 Mar 2021325.00326.30320.00320.40305.793,273,011
04 Mar 2021326.30329.20324.80326.60311.703,635,880
03 Mar 2021323.90330.50323.90327.50312.563,182,808
02 Mar 2021323.20329.90323.20327.90312.945,780,610
01 Mar 2021322.90325.80321.30324.40309.602,766,282
26 Feb 2021316.80322.40315.50320.60305.986,583,160
25 Feb 2021316.50321.20316.50320.70306.072,545,215
24 Feb 2021319.50319.50314.50318.50303.972,130,132
23 Feb 2021313.00315.90311.50315.20300.822,621,545
22 Feb 2021315.00315.00309.79312.80298.532,118,390
19 Feb 2021309.20315.30309.20312.80298.531,319,809
18 Feb 2021310.90316.20310.90311.70297.483,842,824
17 Feb 2021312.10316.10311.50312.40298.156,411,802
16 Feb 2021317.10321.20314.00315.50301.112,652,873
15 Feb 2021308.50315.70307.20315.40301.011,903,126
12 Feb 2021305.70307.40303.00306.30292.331,445,731
11 Feb 2021307.10309.80303.90305.70291.762,021,769
10 Feb 2021309.70310.10304.60307.10293.092,427,362
09 Feb 2021304.00307.00302.80307.00293.006,451,787
08 Feb 2021309.00310.40304.00304.20290.333,025,113
05 Feb 2021300.10307.40300.10306.30292.334,011,384
04 Feb 2021302.70304.50298.00301.70287.944,481,420
03 Feb 2021302.80303.70300.20301.00287.273,686,622
02 Feb 2021300.00303.80295.70300.00286.324,926,358
01 Feb 2021297.70301.51297.40300.30286.603,113,870
29 Jan 2021300.60302.00298.40299.90286.224,356,985
28 Jan 2021305.20305.20298.00303.10289.283,987,567
27 Jan 2021311.30313.30304.90305.20291.284,024,633
26 Jan 2021316.10317.60312.20312.40298.153,679,638
25 Jan 2021314.20324.20314.20315.80301.404,536,571
22 Jan 2021321.30322.80318.50320.70306.075,092,505
21 Jan 2021320.10327.10320.10321.80307.122,949,720
20 Jan 2021321.80326.50321.80324.40309.602,624,292
19 Jan 2021329.40329.40323.10324.70309.893,117,639
18 Jan 2021334.00334.00327.20327.40312.471,886,211
15 Jan 2021326.50331.50324.70329.50314.473,344,834
14 Jan 2021333.10337.00331.20331.70316.573,207,330
13 Jan 2021336.10338.30331.50332.40317.243,617,807
12 Jan 2021337.70339.30335.40336.90321.532,835,111
11 Jan 2021337.40342.10336.19338.00322.583,145,993
08 Jan 2021336.90339.70333.70336.50321.153,129,341
07 Jan 2021335.70337.90333.10333.90318.673,055,667
06 Jan 2021335.20336.30330.30334.70319.432,792,424
05 Jan 2021322.70332.20321.80332.20317.054,939,208
04 Jan 2021323.80327.90320.10324.80309.993,835,743
31 Dec 2020320.00320.50316.10319.00304.451,833,457
30 Dec 2020320.40329.40319.10323.20308.463,051,573
29 Dec 2020311.40319.10310.00317.40302.923,113,726
24 Dec 2020312.70315.10312.05312.30298.061,190,420
23 Dec 2020306.10313.50304.39311.90297.673,128,889
22 Dec 2020306.20310.80304.30307.10293.091,631,359
21 Dec 2020307.50314.10301.40304.40290.523,086,956
18 Dec 2020312.20314.10309.30312.00297.778,195,314
17 Dec 2020304.90313.20304.90310.70296.534,565,625
16 Dec 2020296.50308.90296.50306.30292.335,310,935
15 Dec 2020297.90299.70294.20297.00283.456,894,012
14 Dec 2020298.10304.20297.80297.80284.223,514,729
11 Dec 2020300.00300.00292.25296.50282.984,790,133
10 Dec 2020299.80300.30292.30296.10282.594,994,284
09 Dec 2020297.10300.30297.10297.80284.223,679,666
08 Dec 2020296.50298.50295.70296.50282.983,384,536
07 Dec 2020301.30301.50296.30298.40284.793,785,069
04 Dec 2020302.00305.20300.20300.90287.183,368,165
03 Dec 2020299.80303.50298.30301.80288.033,064,590
02 Dec 2020304.90304.90301.30303.30289.472,927,165
01 Dec 2020297.60305.90295.90304.70290.804,697,104
30 Nov 2020295.30298.00294.50295.80282.3110,537,007
27 Nov 2020290.50297.10289.50297.10283.556,028,027
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...