UK Markets open in 7 hrs 33 mins

Direct Line Insurance Group plc (DLG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
299.50+1.80 (+0.60%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Aug 2021------
02 Aug 2021------
30 Jul 2021297.60297.70294.00297.70297.703,429,869
29 Jul 2021299.40300.70296.60296.70296.704,063,173
28 Jul 2021298.90302.00297.20299.20299.204,452,684
27 Jul 2021296.50298.90295.20297.90297.902,807,064
26 Jul 2021295.30297.28294.40297.00297.002,438,887
23 Jul 2021290.80296.80290.46296.30296.304,316,146
22 Jul 2021289.20292.80288.50288.80288.802,404,530
21 Jul 2021284.40289.20283.60288.40288.402,365,292
20 Jul 2021282.30285.20279.80283.70283.705,352,496
19 Jul 2021287.60288.99281.20282.10282.103,165,729
16 Jul 2021293.80295.00287.40288.80288.804,012,485
15 Jul 2021294.00296.60292.40293.40293.403,243,628
14 Jul 2021293.60294.10291.40294.10294.101,917,648
13 Jul 20212.972.972.942.942.941,787,071
12 Jul 2021294.00299.40294.00295.90295.902,701,053
09 Jul 2021289.20292.40288.90292.40292.402,318,347
08 Jul 2021292.70294.00287.90289.00289.002,180,040
07 Jul 2021291.20294.20290.00293.60293.603,619,973
06 Jul 2021289.00292.40287.90289.70289.702,578,707
05 Jul 2021286.80291.10286.40290.90290.902,714,886
02 Jul 2021286.90289.29285.30286.70286.703,428,871
01 Jul 2021287.00288.20285.20287.10287.103,382,312
30 Jun 2021295.00295.00285.00285.00285.005,632,160
29 Jun 2021296.50297.00293.00293.90293.903,091,932
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021292.80294.90290.80294.90294.903,041,686
18 Jun 2021294.70296.40292.60293.70293.7013,614,727
17 Jun 2021298.40299.70295.00296.00296.003,054,315
16 Jun 2021298.70301.50296.90299.50299.503,054,389
15 Jun 2021295.00298.60294.90295.80295.8010,528,014
14 Jun 2021298.40298.60294.88295.00295.002,314,342
11 Jun 2021291.50297.70291.00296.80296.803,478,619
10 Jun 2021293.50295.10291.40291.60291.602,903,464
09 Jun 2021298.50298.50292.80292.80292.803,094,581
08 Jun 2021304.00304.00297.80298.20298.201,876,019
07 Jun 2021299.30302.70298.70301.30301.301,760,095
04 Jun 2021299.30300.70297.80298.70298.701,443,505
03 Jun 2021298.20301.70297.80300.10300.102,552,638
02 Jun 2021299.30301.80297.60298.00298.002,920,211
01 Jun 2021298.50300.90297.70300.10300.102,548,239
28 May 2021294.70302.50294.20297.30297.304,686,405
27 May 2021295.10295.50290.80293.20293.2022,636,091
26 May 2021289.30296.00289.30294.80294.803,593,385
25 May 2021293.10293.70290.90292.50292.503,647,938
24 May 2021296.00296.00291.90292.30292.302,770,658
21 May 2021294.00297.00292.60294.80294.803,550,763
20 May 2021293.00297.96292.10297.00297.006,628,022
19 May 2021290.70293.55290.50291.90291.903,197,795
18 May 2021293.70296.30292.60292.60292.603,054,576
17 May 2021298.80300.00292.90292.90292.902,572,464
14 May 2021295.40299.30294.70298.30298.302,348,500
13 May 2021286.40294.70286.20293.40293.402,616,927
12 May 2021289.10293.70289.10290.40290.404,868,052
11 May 2021291.00293.60288.90289.70289.704,352,547
10 May 2021293.70294.30290.30293.90293.903,550,253
07 May 2021293.10295.10290.90292.60292.603,284,030
06 May 2021287.10293.60285.90291.50291.504,638,930
05 May 2021282.00292.50281.20286.10286.104,442,834
04 May 2021281.70287.80279.60287.00287.006,530,839
30 Apr 2021287.50288.90283.90285.10285.105,582,684
29 Apr 2021286.10291.90286.10286.50286.504,556,714
28 Apr 2021295.00295.10288.90288.90288.906,280,592
27 Apr 2021298.60298.60292.60293.50293.504,741,522
26 Apr 2021297.60299.60296.00298.20298.202,451,634
23 Apr 2021295.00299.10293.90298.00298.003,889,247
22 Apr 2021299.30299.40295.00295.00295.003,687,436
21 Apr 2021298.50299.90296.90298.40298.403,968,965
20 Apr 2021308.30308.30298.00298.00298.006,275,647
19 Apr 2021302.40306.90302.40304.00304.004,594,777
16 Apr 2021308.50308.50301.10302.20302.204,733,697
15 Apr 2021305.10305.50301.60303.40303.403,732,841
14 Apr 2021301.00304.90300.40304.30304.303,526,066
13 Apr 2021304.60306.80300.40301.20301.203,500,662
12 Apr 2021302.10306.00301.00304.20304.204,002,523
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...