UK markets close in 2 hours 12 minutes

Direct Line Insurance Group plc (DLGL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
214.00-1.10 (-0.51%)
As of 02:13PM BST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024212.90216.60212.90214.00214.00273,007
31 May 2024211.60216.40210.80215.10215.10665,534
30 May 2024204.00211.00204.00210.20210.20372,503
29 May 2024205.40206.20202.40205.00205.00276,030
28 May 2024207.60211.20205.40207.60207.60421,799
24 May 2024200.00210.60199.25209.20209.20454,186
23 May 2024197.60204.60197.60202.40202.40266,692
22 May 2024202.20204.60201.20201.60201.60426,838
21 May 2024198.60204.00198.50203.00203.00260,694
20 May 2024197.70201.00197.00198.00198.00540,777
17 May 2024202.60204.00196.00196.65196.651,074,040
16 May 2024196.60203.20196.60202.30202.30510,142
15 May 2024197.40200.60196.60197.30197.30277,132
14 May 2024199.60199.60194.90195.80195.80419,909
13 May 2024199.20201.00198.60199.50199.50440,805
10 May 2024195.90199.80195.90198.80198.80720,924
09 May 2024192.00195.70192.00194.80194.80573,759
08 May 2024188.50191.90182.80191.20191.20902,974
07 May 2024189.00192.75187.90189.90189.90659,422
03 May 2024184.65187.60184.65186.60186.60220,173
02 May 2024183.60186.40180.70185.10185.10742,637
01 May 2024185.10186.80182.50183.10183.10234,689
30 Apr 2024187.65188.45185.00186.95186.95525,906
29 Apr 2024184.80188.70181.90187.40187.40301,718
26 Apr 2024186.55187.60184.20185.10185.10321,887
25 Apr 2024189.30190.30185.70186.40186.40541,439
24 Apr 2024191.70191.70187.20189.85189.85464,175
23 Apr 2024192.60195.10189.80191.90191.90775,264
22 Apr 2024196.10197.90192.60193.50193.50452,716
19 Apr 2024193.60194.40192.00193.30193.30347,017
18 Apr 2024192.15193.75191.00193.30193.30472,461
17 Apr 2024192.00193.30190.20191.60191.60817,525
16 Apr 2024192.30193.10189.00189.95189.95484,149
15 Apr 2024192.00194.30191.80193.50193.50428,690
12 Apr 2024191.00194.00190.50192.20192.20770,712
11 Apr 2024189.80191.15188.70189.85189.85781,720
10 Apr 2024185.70190.30185.60190.20190.20591,565
09 Apr 2024186.10187.30185.50186.45186.45519,109
08 Apr 2024188.30189.20186.80188.00188.00425,890
05 Apr 2024187.00188.55185.40186.90186.90472,311
04 Apr 2024190.60191.80188.40189.30189.30735,926
04 Apr 20244 Dividend
03 Apr 2024192.10193.20189.80190.20186.20969,841
02 Apr 2024193.30195.50189.50192.70188.651,346,198
28 Mar 2024197.55201.10196.20197.05192.911,689,276
27 Mar 2024193.90196.35190.70195.60191.491,191,921
26 Mar 2024186.55193.55185.85191.60187.571,521,100
25 Mar 2024180.45190.57178.00184.85180.962,772,798
22 Mar 2024212.90215.80209.30210.50206.07516,187
21 Mar 2024209.10220.60205.30211.60207.151,107,258
20 Mar 2024212.00213.65209.00212.20207.74905,567
19 Mar 2024210.75211.90207.25211.50207.051,360,607
18 Mar 2024210.40211.50206.80209.30204.901,567,810
15 Mar 2024207.50217.70204.80206.70202.351,959,291
14 Mar 2024214.20221.30204.00207.90203.531,965,389
13 Mar 2024225.50240.00204.20214.90210.383,182,521
12 Mar 2024224.40226.55222.40225.90221.15609,686
11 Mar 2024223.70225.30220.40223.00218.31919,353
08 Mar 2024219.20227.00219.20225.00220.27920,587
07 Mar 2024216.50225.00215.40221.25216.601,215,340
06 Mar 2024215.10219.65214.30216.80212.242,121,230
05 Mar 2024209.10215.80208.60215.50210.97902,263
04 Mar 2024208.00215.90207.60209.80205.391,287,857
01 Mar 2024201.00209.50200.10207.70203.331,668,487
29 Feb 2024203.70205.65199.35202.10197.851,750,561
28 Feb 2024160.00210.60155.80203.30199.029,382,815
27 Feb 2024164.50164.75160.60162.45159.031,054,969
26 Feb 2024165.55166.30163.75164.75161.29279,992
23 Feb 2024164.80168.15163.95166.60163.10506,063
22 Feb 2024162.07167.68160.05163.95160.50319,317
21 Feb 2024163.55164.25161.45162.65159.23597,197
20 Feb 2024164.70166.55163.30163.73160.28337,235
19 Feb 2024171.05171.10165.35166.27162.78402,808
16 Feb 2024173.60174.65171.40172.15168.53799,773
15 Feb 2024167.75172.85167.75172.70169.07629,364
14 Feb 2024165.80168.10165.20167.75164.22586,495
13 Feb 2024167.10169.40164.35164.85161.38845,785
12 Feb 2024161.70167.55161.70167.20163.68491,329
09 Feb 2024160.10161.55158.25161.07157.69849,525
08 Feb 2024159.75161.60159.75159.95156.59819,107
07 Feb 2024163.90165.65159.18159.27155.93694,656
06 Feb 2024162.82164.30160.73161.45158.05489,346
05 Feb 2024162.05164.05160.75162.10158.691,194,792
02 Feb 2024164.32165.75162.25162.25158.84371,003
01 Feb 2024168.23168.60164.15164.30160.84513,814
31 Jan 2024167.95170.30166.80169.80166.23269,660
30 Jan 2024169.93170.95165.65167.05163.54523,480
29 Jan 2024171.05171.30169.80170.50166.91197,662
26 Jan 2024170.85174.10170.50172.18168.55241,913
25 Jan 2024169.43173.45168.85171.20167.601,080,912
24 Jan 2024170.85171.15167.35169.70166.13531,324
23 Jan 2024171.15173.00169.10169.20165.64705,975
22 Jan 2024169.10171.70169.10171.25167.65234,309
19 Jan 2024168.55169.15165.95168.68165.13311,444
18 Jan 2024167.50169.15167.25167.27163.76434,281
17 Jan 2024169.80171.05165.80168.40164.86457,399
16 Jan 2024171.80174.15169.55172.27168.65501,804
15 Jan 2024167.20169.45167.10168.95165.40272,902
12 Jan 2024165.95168.90164.40166.70163.19571,958
11 Jan 2024166.85167.70162.48165.05161.581,757,990
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...