Direct Line Insurance Group plc (DIISF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| Aug 11, 2022 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| Aug 11, 2022 | 0.076 Dividend | |||||
| Aug 10, 2022 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.3640 | - |
| Aug 09, 2022 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.3640 | - |
| Aug 08, 2022 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.3640 | - |
| Aug 05, 2022 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.3640 | - |
| Aug 04, 2022 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.3640 | - |
| Aug 03, 2022 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.3640 | - |
| Aug 02, 2022 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.3640 | - |
| Aug 01, 2022 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.3640 | - |
| Jul 29, 2022 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.3640 | - |
| Jul 28, 2022 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.3640 | 1,000 |
| Jul 27, 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.2284 | 2,000 |
| Jul 26, 2022 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.3979 | - |
| Jul 25, 2022 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.3979 | - |
| Jul 22, 2022 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.3979 | - |
| Jul 21, 2022 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.3979 | - |
| Jul 20, 2022 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.3979 | - |
| Jul 19, 2022 | 2.6000 | 2.6000 | 2.4750 | 2.4750 | 2.3979 | 6,000 |
| Jul 18, 2022 | 2.3900 | 2.3900 | 2.0800 | 2.3500 | 2.2768 | 13,945 |
| Jul 15, 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7515 | - |
| Jul 14, 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7515 | - |
| Jul 13, 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7515 | 100 |
| Jul 12, 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7515 | - |
| Jul 11, 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7515 | - |
| Jul 08, 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7515 | - |
| Jul 07, 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7515 | - |
| Jul 06, 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7515 | - |
| Jul 05, 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7515 | - |
| Jul 01, 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7515 | - |
| Jun 30, 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7515 | - |
| Jun 29, 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7515 | - |
| Jun 28, 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7515 | - |
| Jun 27, 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7515 | - |
| Jun 24, 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7515 | - |
| Jun 23, 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7515 | - |
| Jun 22, 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7515 | - |
| Jun 21, 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7515 | - |
| Jun 17, 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7515 | - |
| Jun 16, 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7515 | - |
| Jun 15, 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7515 | - |
| Jun 14, 2022 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7515 | 6,000 |
| Jun 13, 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1488 | - |
| Jun 10, 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1488 | - |
| Jun 09, 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1488 | - |
| Jun 08, 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1488 | - |
| Jun 07, 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1488 | - |
| Jun 06, 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1488 | - |
| Jun 03, 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1488 | - |
| Jun 02, 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1488 | - |
| Jun 01, 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1488 | - |
| May 31, 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1488 | 102 |
| May 27, 2022 | 3.2500 | 3.2500 | 3.2400 | 3.2500 | 3.1488 | 1,302 |
| May 26, 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1488 | - |
| May 25, 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1488 | - |
| May 24, 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1488 | - |
| May 23, 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1488 | - |
| May 20, 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1488 | 4,800 |
| May 19, 2022 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9550 | - |
| May 18, 2022 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9550 | - |
| May 17, 2022 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9550 | - |
| May 16, 2022 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9550 | 600 |
| May 13, 2022 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8775 | 1,273 |
| May 12, 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9066 | 100 |
| May 11, 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9066 | 101 |
| May 10, 2022 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.7903 | - |
| May 09, 2022 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.7903 | - |
| May 06, 2022 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.7903 | - |
| May 05, 2022 | 3.0000 | 3.0035 | 2.8800 | 2.8800 | 2.7903 | 4,200 |
| May 04, 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1488 | - |
| May 03, 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1488 | - |
| May 02, 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1488 | - |
| Apr 29, 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1488 | - |
| Apr 28, 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1488 | - |
| Apr 27, 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1488 | 30,441 |
| Apr 26, 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.2844 | - |
| Apr 25, 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.2844 | - |
| Apr 22, 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.2844 | 600 |
| Apr 21, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2941 | - |
| Apr 20, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2941 | - |
| Apr 19, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2941 | - |
| Apr 18, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2941 | - |
| Apr 14, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2941 | 1,000 |
| Apr 13, 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3910 | - |
| Apr 12, 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3910 | - |
| Apr 11, 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3910 | - |
| Apr 08, 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3910 | - |
| Apr 07, 2022 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.3910 | 2,100 |
| Apr 07, 2022 | 0.151 Dividend | |||||
| Apr 06, 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2447 | - |
| Apr 05, 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2447 | - |
| Apr 04, 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2447 | - |
| Apr 01, 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2447 | - |
| Mar 31, 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2447 | - |
| Mar 30, 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2447 | - |
| Mar 29, 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2447 | - |
| Mar 28, 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2447 | - |
| Mar 25, 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2447 | - |
| Mar 24, 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2447 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
