DLG.L - Direct Line Insurance Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 Apr 2020284.00308.54284.00291.40291.408,756,511
06 Apr 2020262.60279.60260.10278.00278.007,366,005
03 Apr 2020269.50271.00255.90256.50256.508,574,391
02 Apr 2020283.90289.70272.10272.10272.105,211,148
01 Apr 2020286.70293.50280.47282.70282.706,216,035
31 Mar 2020281.80300.54270.75295.90295.908,445,507
30 Mar 2020284.10287.40264.60277.00277.008,372,056
27 Mar 2020276.90285.80268.90285.80285.8010,179,026
26 Mar 2020251.70282.40243.25282.40282.407,831,595
25 Mar 2020251.10260.30242.70260.30260.305,695,065
24 Mar 2020236.90243.60228.90243.30243.307,946,584
23 Mar 2020227.20247.10225.40227.30227.3011,906,235
20 Mar 2020265.00268.70251.60252.50252.5016,447,184
19 Mar 2020268.80268.80246.94253.00253.0014,335,146
18 Mar 2020254.70268.10250.30268.10268.1011,342,848
17 Mar 2020268.30270.70247.90260.60260.6013,192,245
16 Mar 2020269.50273.50254.10258.30258.3013,895,623
13 Mar 2020281.60296.40274.20276.70276.7011,585,924
12 Mar 2020284.30284.56269.40272.80272.8013,852,291
11 Mar 2020295.00300.30293.40294.00294.008,948,327
10 Mar 2020292.20302.70287.90293.50293.507,814,747
09 Mar 2020298.70303.20285.40285.40285.409,354,500
06 Mar 2020316.50318.30309.10312.80312.807,095,743
05 Mar 2020327.70327.70318.10320.30320.306,515,342
04 Mar 2020323.60334.00320.50325.00325.007,957,691
03 Mar 2020327.50336.70322.70324.00324.0012,393,859
02 Mar 2020314.30318.60303.30312.20312.209,562,184
28 Feb 2020305.00313.00297.30307.00307.0016,543,607
27 Feb 2020316.40319.30309.20313.00313.007,475,454
26 Feb 2020316.90321.70312.50321.70321.705,289,565
25 Feb 2020325.80327.80316.30318.80318.806,160,286
24 Feb 2020328.60330.70323.30324.80324.804,822,146
21 Feb 2020335.70341.50334.95335.70335.703,933,958
20 Feb 2020342.20345.40336.00336.00336.005,884,935
19 Feb 2020347.00347.00341.30344.20344.203,638,033
18 Feb 2020343.20348.45343.20344.40344.404,226,394
17 Feb 2020348.00350.05346.60346.90346.902,155,811
14 Feb 2020344.50348.35344.50348.00348.003,943,813
13 Feb 2020343.40355.00341.90345.60345.604,107,866
12 Feb 2020344.40346.50340.70345.20345.203,387,021
11 Feb 2020344.20345.20340.70343.40343.403,883,335
10 Feb 2020341.40345.50340.20343.80343.802,746,080
07 Feb 2020344.60344.60340.60341.50341.505,465,256
06 Feb 2020349.80349.80343.00343.00343.003,288,456
05 Feb 2020340.00346.00338.50345.00345.0010,634,493
04 Feb 2020340.50343.00337.50341.60341.604,251,899
03 Feb 2020339.70340.70335.40339.60339.605,872,835
31 Jan 2020340.30340.30336.90337.80337.803,881,182
30 Jan 2020336.20340.90335.20339.70339.704,390,348
29 Jan 2020337.60341.30336.30339.00339.002,639,881
28 Jan 2020335.80339.00332.80337.70337.702,397,990
27 Jan 2020334.80336.00331.75333.40333.404,268,322
24 Jan 2020337.10341.90337.10339.50339.503,841,824
23 Jan 2020335.00338.50333.95335.40335.404,267,145
22 Jan 2020332.10337.30330.00336.60336.603,176,238
21 Jan 2020330.50333.40329.00332.20332.203,436,778
20 Jan 2020333.90335.30331.20331.80331.802,208,163
17 Jan 2020330.50334.80322.60334.80334.807,187,477
16 Jan 2020326.20331.40322.40331.40331.407,207,720
15 Jan 2020331.60331.60326.00327.90327.906,134,700
14 Jan 2020331.40331.40326.80329.60329.605,466,392
13 Jan 2020327.40329.82322.90328.70328.7010,571,351
10 Jan 2020325.50328.30322.70325.90325.9014,355,885
09 Jan 2020316.20322.63313.90321.00321.006,158,446
08 Jan 2020309.90313.70309.90312.50312.502,963,895
07 Jan 2020314.00318.60313.90314.00314.002,314,794
06 Jan 2020316.20316.20310.60314.80314.803,147,263
03 Jan 2020316.00316.60312.60316.30316.302,089,869
02 Jan 2020314.70321.70314.40318.30318.302,434,194
31 Dec 2019318.00318.00312.50312.50312.501,132,847
30 Dec 2019318.80318.80316.00316.00316.001,595,297
27 Dec 2019320.20321.50315.52317.90317.902,157,397
24 Dec 2019316.30322.00315.70317.90317.90605,639
23 Dec 2019313.10316.00311.30315.70315.702,977,651
20 Dec 2019311.50313.60308.60312.40312.4010,114,476
19 Dec 2019315.90317.10309.60311.30311.306,493,618
18 Dec 2019316.50319.20315.60318.70318.709,758,543
17 Dec 2019321.60324.38315.70317.70317.706,350,308
16 Dec 2019319.00324.60314.96324.60324.607,043,161
13 Dec 2019326.20327.50307.80313.60313.6010,457,056
12 Dec 2019294.00301.70292.20300.40300.404,075,924
11 Dec 2019298.00300.20290.90293.60293.605,516,048
10 Dec 2019303.80303.80296.60298.20298.205,458,008
09 Dec 2019302.00305.10300.40300.40300.406,050,495
06 Dec 2019299.90302.90297.90302.80302.803,833,701
05 Dec 2019302.00302.80297.60298.30298.304,856,493
04 Dec 2019295.30299.50294.50298.30298.304,103,001
03 Dec 2019305.50306.20296.60296.60296.605,231,170
02 Dec 2019307.60310.60304.80304.80304.806,493,601
29 Nov 2019310.00311.90305.40305.40305.405,057,868
28 Nov 2019309.00311.40307.00310.40310.403,088,833
27 Nov 2019309.00310.20306.50309.60309.607,906,722
26 Nov 2019306.00310.00302.80310.00310.0011,339,497
25 Nov 2019298.80303.80297.90303.80303.808,286,118
22 Nov 2019291.10295.40289.30295.40295.405,752,873
21 Nov 2019292.00295.90287.40292.20292.2016,189,542
20 Nov 2019275.00276.70272.70274.70274.704,990,368
19 Nov 2019276.20280.10274.10276.10276.104,021,605
18 Nov 2019276.30278.30272.20273.70273.704,055,468
15 Nov 2019273.20275.30270.60275.30275.304,309,711
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more