Driver Group plc (DRV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:41PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 24.50 | 26.00 | 23.06 | 24.50 | 24.50 | 21,584 |
| 02 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 01 May 2024 | 25.50 | 24.00 | 24.00 | 24.50 | 24.50 | 18,838 |
| 30 Apr 2024 | 25.50 | 24.03 | 24.03 | 25.50 | 25.50 | 730 |
| 29 Apr 2024 | 25.50 | 24.06 | 24.00 | 25.50 | 25.50 | 11,432 |
| 26 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 25 Apr 2024 | 26.50 | 25.70 | 24.15 | 25.50 | 25.50 | 150,004 |
| 24 Apr 2024 | 26.00 | 25.55 | 25.00 | 26.00 | 26.00 | 6,086 |
| 23 Apr 2024 | 24.50 | 26.94 | 25.50 | 26.00 | 26.00 | 54,716 |
| 22 Apr 2024 | 24.50 | 25.61 | 24.80 | 24.50 | 24.50 | 19,000 |
| 19 Apr 2024 | 24.50 | 24.20 | 23.33 | 24.50 | 24.50 | 22,368 |
| 18 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 17 Apr 2024 | 24.00 | 24.70 | 23.17 | 24.50 | 24.50 | 62,000 |
| 16 Apr 2024 | 24.00 | 24.30 | 23.02 | 24.00 | 24.00 | 81,484 |
| 15 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 11,348 |
| 12 Apr 2024 | 24.00 | 24.30 | 24.10 | 24.00 | 24.00 | 6,002 |
| 11 Apr 2024 | 24.00 | 24.93 | 23.60 | 24.00 | 24.00 | 41,040 |
| 10 Apr 2024 | 24.00 | 23.80 | 22.00 | 24.00 | 24.00 | 58,854 |
| 09 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 08 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 05 Apr 2024 | 24.50 | 24.20 | 23.35 | 24.00 | 24.00 | 12,292 |
| 04 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 03 Apr 2024 | 24.50 | 24.70 | 24.00 | 24.50 | 24.50 | 12,300 |
| 02 Apr 2024 | 24.50 | 24.00 | 24.00 | 24.50 | 24.50 | 2,816 |
| 28 Mar 2024 | 24.50 | 24.80 | 24.80 | 24.50 | 24.50 | 5,000 |
| 27 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 26 Mar 2024 | 25.50 | 24.89 | 24.00 | 24.50 | 24.50 | 14,906 |
| 25 Mar 2024 | 26.00 | 26.62 | 24.00 | 25.50 | 25.50 | 38,437 |
| 22 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 21 Mar 2024 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | 7,417 |
| 20 Mar 2024 | 26.50 | 25.00 | 25.00 | 26.00 | 26.00 | 10,759 |
| 19 Mar 2024 | 27.00 | 26.14 | 25.10 | 26.50 | 26.50 | 50,000 |
| 18 Mar 2024 | 27.00 | 26.20 | 26.00 | 27.00 | 27.00 | 33,755 |
| 15 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 14 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 13 Mar 2024 | 27.00 | 27.30 | 26.03 | 27.00 | 27.00 | 4,410 |
| 12 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 11 Mar 2024 | 27.00 | 27.30 | 26.30 | 27.00 | 27.00 | 1,382 |
| 08 Mar 2024 | 27.00 | 27.00 | 26.30 | 27.00 | 27.00 | 19,000 |
| 07 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 06 Mar 2024 | 27.50 | 27.00 | 27.00 | 27.00 | 27.00 | 7,000 |
| 05 Mar 2024 | 28.00 | 26.50 | 26.50 | 27.50 | 27.50 | 17,827 |
| 04 Mar 2024 | 28.00 | 27.04 | 27.00 | 28.00 | 28.00 | 153 |
| 01 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 29 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 29 Feb 2024 | 0.75 Dividend | |||||
| 28 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | - |
| 27 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | - |
| 26 Feb 2024 | 28.00 | 27.04 | 27.04 | 28.00 | 27.25 | 3,000 |
| 23 Feb 2024 | 28.00 | 27.98 | 27.12 | 28.00 | 27.25 | 7,558 |
| 22 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | 20,503 |
| 21 Feb 2024 | 28.50 | 27.22 | 27.22 | 28.00 | 27.25 | 3,236 |
| 20 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.74 | - |
| 19 Feb 2024 | 28.50 | 28.65 | 27.15 | 28.50 | 27.74 | 19,782 |
| 16 Feb 2024 | 28.50 | 28.65 | 27.22 | 28.50 | 27.74 | 6,401 |
| 15 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.74 | - |
| 14 Feb 2024 | 28.50 | 27.50 | 27.15 | 28.50 | 27.74 | 49,008 |
| 13 Feb 2024 | 28.50 | 29.94 | 29.94 | 28.50 | 27.74 | 19 |
| 12 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.74 | - |
| 09 Feb 2024 | 28.50 | 27.13 | 27.01 | 28.50 | 27.74 | 867 |
| 08 Feb 2024 | 28.50 | 27.26 | 27.13 | 28.50 | 27.74 | 32,422 |
| 07 Feb 2024 | 28.50 | 27.66 | 27.01 | 28.50 | 27.74 | 43,856 |
| 06 Feb 2024 | 28.50 | 27.66 | 27.66 | 28.50 | 27.74 | 2,892 |
| 05 Feb 2024 | 28.50 | 27.66 | 27.66 | 28.50 | 27.74 | 4,500 |
| 02 Feb 2024 | 28.50 | 27.66 | 27.66 | 28.50 | 27.74 | 794 |
| 01 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.74 | - |
| 31 Jan 2024 | 28.50 | 27.25 | 27.25 | 28.50 | 27.74 | 30,611 |
| 30 Jan 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.74 | - |
| 29 Jan 2024 | 28.50 | 29.00 | 28.00 | 28.50 | 27.74 | 87,965 |
| 26 Jan 2024 | 28.50 | 28.65 | 28.65 | 28.50 | 27.74 | 2,754 |
| 25 Jan 2024 | 28.50 | 28.70 | 27.20 | 28.50 | 27.74 | 29,219 |
| 24 Jan 2024 | 28.50 | 27.56 | 27.56 | 28.50 | 27.74 | 60,571 |
| 23 Jan 2024 | 28.50 | 27.56 | 27.56 | 28.50 | 27.74 | 10,000 |
| 22 Jan 2024 | 28.50 | 27.56 | 27.56 | 28.50 | 27.74 | 15,000 |
| 19 Jan 2024 | 28.00 | 28.95 | 28.30 | 28.50 | 27.74 | 19,721 |
| 18 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | 75,000 |
| 17 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | - |
| 16 Jan 2024 | 28.00 | 27.56 | 27.56 | 28.00 | 27.25 | 20,000 |
| 15 Jan 2024 | 28.00 | 27.56 | 27.56 | 28.00 | 27.25 | 5,000 |
| 12 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | - |
| 11 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | - |
| 10 Jan 2024 | 28.00 | 28.39 | 27.56 | 28.00 | 27.25 | 113,227 |
| 09 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | - |
| 08 Jan 2024 | 28.00 | 28.42 | 27.58 | 28.00 | 27.25 | 13,288 |
| 05 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | - |
| 04 Jan 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | - |
| 03 Jan 2024 | 28.00 | 27.56 | 27.55 | 28.00 | 27.25 | 10,800 |
| 02 Jan 2024 | 28.00 | 28.45 | 27.42 | 28.00 | 27.25 | 54,948 |
| 29 Dec 2023 | 28.00 | 27.44 | 27.44 | 28.00 | 27.25 | 1,497 |
| 28 Dec 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | - |
| 27 Dec 2023 | 28.00 | 27.42 | 27.42 | 28.00 | 27.25 | 1,869 |
| 22 Dec 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.25 | 50,000 |
| 21 Dec 2023 | 28.00 | 27.57 | 27.40 | 28.00 | 27.25 | 38,031 |
| 20 Dec 2023 | 28.00 | 28.50 | 27.00 | 28.00 | 27.25 | 133,426 |
| 19 Dec 2023 | 28.00 | 28.50 | 28.50 | 28.00 | 27.25 | 316 |
| 18 Dec 2023 | 28.00 | 27.60 | 27.40 | 28.00 | 27.25 | 25,549 |
| 15 Dec 2023 | 28.00 | 28.70 | 27.00 | 28.00 | 27.25 | 133,663 |
| 14 Dec 2023 | 25.50 | 29.00 | 26.94 | 28.00 | 27.25 | 84,365 |
| 13 Dec 2023 | 25.50 | 26.94 | 25.50 | 25.50 | 24.82 | 48,923 |
| 12 Dec 2023 | 25.50 | 25.18 | 25.18 | 25.50 | 24.82 | 2,437 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.