UK markets close in 2 hours 30 minutes

Derwent London Plc (DLN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,018.00-12.00 (-0.59%)
As of 01:44PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241,988.002,032.001,980.002,018.002,018.0033,566
25 Apr 202455 Dividend
24 Apr 20242,030.002,079.992,027.442,030.001,975.00230,321
23 Apr 20242,024.002,086.002,024.002,080.002,023.65212,722
22 Apr 20242,048.002,084.002,048.002,068.002,011.97112,328
19 Apr 20242,026.002,044.002,004.002,032.001,976.9595,012
18 Apr 20241,972.002,046.001,972.002,044.001,988.62149,070
17 Apr 20241,992.002,028.001,981.001,981.001,927.33478,104
16 Apr 20242,024.002,044.001,992.002,006.001,951.65194,811
15 Apr 20242,050.002,082.002,046.002,062.002,006.13102,661
12 Apr 20242,092.002,116.002,058.002,074.002,017.81109,889
11 Apr 20242,050.002,102.002,038.002,074.002,017.81158,737
10 Apr 20242,100.002,126.002,030.002,056.002,000.30243,510
09 Apr 20242,046.002,110.002,046.002,086.002,029.4884,908
08 Apr 20242,030.002,098.002,028.002,092.002,035.32161,746
05 Apr 20242,152.002,152.002,054.002,060.002,004.19153,315
04 Apr 20242,142.002,142.002,092.002,104.002,047.00280,404
03 Apr 20242,154.002,154.002,082.002,096.002,039.21157,988
02 Apr 20242,162.002,174.992,104.002,104.002,047.00226,357
28 Mar 20242,140.002,180.002,128.002,168.002,109.26168,578
27 Mar 20242,156.002,188.002,140.002,148.002,089.80297,999
26 Mar 20242,200.002,200.002,144.002,186.002,126.77160,149
25 Mar 20242,138.002,162.002,114.002,156.002,097.59437,131
22 Mar 20242,204.002,204.002,118.002,132.002,074.24171,834
21 Mar 20242,142.002,160.002,105.002,154.002,095.64157,752
20 Mar 20242,100.002,106.002,050.002,092.002,035.32217,800
19 Mar 20242,056.002,096.002,044.002,058.002,002.24306,331
18 Mar 20242,022.002,108.002,022.002,092.002,035.32332,234
15 Mar 20242,098.002,132.002,046.002,068.002,011.97832,037
14 Mar 20242,122.002,162.002,052.002,060.002,004.19339,391
13 Mar 20242,192.002,192.002,130.002,152.002,093.69514,885
12 Mar 20242,160.002,160.002,106.002,146.002,087.86466,813
11 Mar 20242,096.002,124.002,083.502,124.002,066.45320,510
08 Mar 20241,997.002,102.001,997.002,100.002,043.10661,060
07 Mar 20242,072.002,072.001,990.002,038.001,982.78606,051
06 Mar 20241,998.002,068.001,998.002,024.001,969.16680,416
05 Mar 20242,012.002,040.001,988.002,028.001,973.05321,496
04 Mar 20241,956.002,016.001,948.002,012.001,957.49335,169
01 Mar 20241,921.002,004.001,921.002,004.001,949.70299,323
29 Feb 20241,943.001,954.001,913.001,924.001,871.87423,745
28 Feb 20241,908.001,968.001,877.051,917.001,865.06634,055
27 Feb 20241,874.001,935.001,874.001,915.001,863.12519,417
26 Feb 20241,969.001,969.001,899.001,899.001,847.55195,979
23 Feb 20241,966.001,971.001,934.001,946.001,893.2871,961
22 Feb 20241,962.001,980.001,946.001,956.001,903.00359,330
21 Feb 20241,984.001,990.001,963.001,965.001,911.76160,633
20 Feb 20241,970.001,978.001,958.001,977.001,923.44110,400
19 Feb 20242,032.002,032.001,964.001,985.001,931.2273,844
16 Feb 20241,984.002,012.001,976.001,984.001,930.25146,975
15 Feb 20241,961.001,987.001,949.781,972.001,918.57181,978
14 Feb 20241,950.001,980.001,935.001,942.001,889.38237,081
13 Feb 20241,993.002,002.001,937.001,950.001,897.17145,588
12 Feb 20241,925.001,994.001,925.001,987.001,933.17179,355
09 Feb 20241,989.002,000.001,938.001,951.001,898.14241,814
08 Feb 20242,008.002,034.001,969.001,970.001,916.63308,071
07 Feb 20241,993.002,050.001,993.002,002.001,947.76690,475
06 Feb 20242,034.002,042.001,992.002,042.001,986.67186,447
05 Feb 20242,018.002,080.002,016.002,034.001,978.89445,297
02 Feb 20242,036.002,116.002,036.002,056.002,000.30146,833
01 Feb 20242,140.002,140.002,074.002,074.002,017.81237,498
31 Jan 20242,086.002,152.002,086.002,140.002,082.02208,012
30 Jan 20242,144.002,150.002,128.002,138.002,080.0783,559
29 Jan 20242,126.002,140.002,058.002,140.002,082.02130,926
26 Jan 20242,080.002,120.002,060.002,106.002,048.9491,740
25 Jan 20242,146.002,146.002,070.002,082.002,025.59170,876
24 Jan 20242,052.002,110.002,052.002,110.002,052.83202,630
23 Jan 20242,080.002,092.002,044.002,046.001,990.57223,170
22 Jan 20242,080.002,090.082,062.002,084.002,027.5496,120
19 Jan 20242,040.002,093.602,040.002,058.002,002.24101,692
18 Jan 20242,048.002,096.002,048.002,064.002,008.08211,102
17 Jan 20242,102.002,116.002,049.202,082.002,025.59190,679
16 Jan 20242,178.002,178.002,134.002,154.002,095.64522,407
15 Jan 20242,186.002,234.002,142.002,154.002,095.64184,202
12 Jan 20242,222.002,286.002,174.002,190.002,130.67241,852
11 Jan 20242,232.002,300.002,232.002,240.002,179.31110,987
10 Jan 20242,248.002,310.002,248.002,278.002,216.2879,858
09 Jan 20242,326.002,326.002,286.002,294.002,231.8572,809
08 Jan 20242,290.002,320.002,252.002,320.002,257.14118,477
05 Jan 20242,266.002,314.002,266.002,290.002,227.96177,615
04 Jan 20242,306.002,340.002,296.002,310.002,247.41194,025
03 Jan 20242,356.002,368.002,310.002,312.002,249.36130,466
02 Jan 20242,334.002,382.002,328.002,338.002,274.66162,721
29 Dec 20232,452.002,452.002,356.002,360.002,296.0648,469
28 Dec 20232,418.002,418.002,378.002,386.002,321.3591,274
27 Dec 20232,334.002,406.002,316.002,402.002,336.9277,399
22 Dec 20232,360.002,384.002,346.002,384.002,319.4174,048
21 Dec 20232,362.002,384.002,346.002,358.002,294.11133,042
20 Dec 20232,342.002,414.002,304.002,384.002,319.41931,460
19 Dec 20232,332.002,374.002,310.002,318.002,255.2089,477
18 Dec 20232,350.002,372.002,318.002,328.002,264.93121,445
15 Dec 20232,382.002,428.002,358.002,366.002,301.90650,648
14 Dec 20232,332.002,412.002,314.002,394.002,329.14317,634
13 Dec 20232,158.002,230.002,158.002,230.002,169.58180,583
12 Dec 20232,228.002,232.002,190.002,202.002,142.34151,147
11 Dec 20232,224.002,236.002,206.002,222.002,161.80171,597
08 Dec 20232,180.002,228.002,180.002,214.002,154.01126,599
07 Dec 20232,202.002,246.002,202.002,230.002,169.58158,879
06 Dec 20232,222.002,256.002,200.002,256.002,194.88189,099
05 Dec 20232,112.002,226.002,112.002,212.002,152.07150,997
04 Dec 20232,178.002,206.002,144.002,150.002,091.75381,999
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...