De La Rue plc (DLAR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:13PM BST. Market open.
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 96.44 | 97.80 | 96.40 | 97.60 | 97.60 | 24,578 |
| Jul 02, 2024 | 97.20 | 99.60 | 95.20 | 96.40 | 96.40 | 238,279 |
| Jul 01, 2024 | 98.40 | 98.60 | 94.60 | 95.20 | 95.20 | 214,523 |
| Jun 28, 2024 | 98.00 | 99.80 | 95.80 | 95.80 | 95.80 | 22,899 |
| Jun 27, 2024 | 99.60 | 100.00 | 98.00 | 98.00 | 98.00 | 54,629 |
| Jun 26, 2024 | 99.80 | 99.80 | 98.28 | 99.40 | 99.40 | 21,967 |
| Jun 25, 2024 | 99.60 | 99.80 | 98.00 | 99.40 | 99.40 | 116,650 |
| Jun 24, 2024 | 98.60 | 99.60 | 97.20 | 99.00 | 99.00 | 90,713 |
| Jun 21, 2024 | 99.60 | 99.80 | 98.00 | 99.00 | 99.00 | 145,628 |
| Jun 20, 2024 | 97.20 | 99.95 | 97.00 | 98.00 | 98.00 | 649,889 |
| Jun 19, 2024 | 97.60 | 99.60 | 96.80 | 97.20 | 97.20 | 123,722 |
| Jun 18, 2024 | 94.40 | 99.40 | 93.60 | 97.00 | 97.00 | 134,011 |
| Jun 17, 2024 | 95.00 | 98.80 | 94.57 | 95.40 | 95.40 | 304,004 |
| Jun 14, 2024 | 93.40 | 98.00 | 93.40 | 98.00 | 98.00 | 202,543 |
| Jun 13, 2024 | 93.40 | 97.10 | 93.40 | 96.20 | 96.20 | 86,240 |
| Jun 12, 2024 | 96.80 | 96.80 | 93.40 | 93.40 | 93.40 | 148,296 |
| Jun 11, 2024 | 94.80 | 95.60 | 93.80 | 94.20 | 94.20 | 23,906 |
| Jun 10, 2024 | 93.00 | 95.05 | 91.24 | 94.00 | 94.00 | 189,201 |
| Jun 07, 2024 | 93.00 | 95.98 | 93.00 | 95.00 | 95.00 | 73,643 |
| Jun 06, 2024 | 95.00 | 96.60 | 92.00 | 94.80 | 94.80 | 281,482 |
| Jun 05, 2024 | 99.80 | 100.50 | 95.20 | 95.20 | 95.20 | 338,181 |
| Jun 04, 2024 | 97.40 | 100.50 | 96.13 | 96.40 | 96.40 | 139,293 |
| Jun 03, 2024 | 97.60 | 100.50 | 95.20 | 99.00 | 99.00 | 448,933 |
| May 31, 2024 | 98.00 | 99.74 | 96.40 | 96.40 | 96.40 | 333,412 |
| May 30, 2024 | 102.00 | 107.00 | 97.80 | 98.60 | 98.60 | 1,246,270 |
| May 29, 2024 | 97.20 | 99.00 | 96.00 | 98.00 | 98.00 | 109,985 |
| May 28, 2024 | 97.20 | 101.00 | 97.20 | 98.80 | 98.80 | 44,982 |
| May 24, 2024 | 99.80 | 102.50 | 97.40 | 100.50 | 100.50 | 32,053 |
| May 23, 2024 | 99.00 | 101.50 | 97.00 | 98.00 | 98.00 | 78,015 |
| May 22, 2024 | 102.00 | 107.00 | 100.00 | 100.00 | 100.00 | 849,165 |
| May 21, 2024 | 98.00 | 103.00 | 94.00 | 102.00 | 102.00 | 931,441 |
| May 20, 2024 | 96.60 | 97.89 | 91.40 | 97.20 | 97.20 | 107,143 |
| May 17, 2024 | 93.80 | 95.00 | 92.00 | 94.00 | 94.00 | 101,814 |
| May 16, 2024 | 93.00 | 96.40 | 92.41 | 95.60 | 95.60 | 161,147 |
| May 15, 2024 | 91.20 | 95.40 | 91.00 | 95.40 | 95.40 | 192,285 |
| May 14, 2024 | 88.00 | 93.40 | 88.00 | 92.60 | 92.60 | 86,050 |
| May 13, 2024 | 90.40 | 93.40 | 87.00 | 89.00 | 89.00 | 579,701 |
| May 10, 2024 | 88.80 | 91.60 | 88.00 | 90.00 | 90.00 | 250,118 |
| May 09, 2024 | 93.40 | 93.40 | 89.20 | 89.40 | 89.40 | 50,012 |
| May 08, 2024 | 90.40 | 91.43 | 88.00 | 89.40 | 89.40 | 674,939 |
| May 07, 2024 | 93.80 | 95.60 | 91.00 | 92.00 | 92.00 | 122,459 |
| May 03, 2024 | 94.40 | 94.40 | 91.51 | 92.60 | 92.60 | 268,604 |
| May 02, 2024 | 97.00 | 99.20 | 93.40 | 93.40 | 93.40 | 233,411 |
| May 01, 2024 | 97.00 | 100.00 | 93.00 | 98.00 | 98.00 | 1,948,422 |
| Apr 30, 2024 | 93.80 | 93.92 | 93.92 | 94.00 | 94.00 | 490,313 |
| Apr 29, 2024 | 91.00 | 96.00 | 89.00 | 90.60 | 90.60 | 171,273 |
| Apr 26, 2024 | 87.40 | 95.00 | 87.33 | 89.60 | 89.60 | 322,665 |
| Apr 25, 2024 | 84.80 | 87.40 | 83.80 | 87.00 | 87.00 | 193,672 |
| Apr 24, 2024 | 83.00 | 85.40 | 82.60 | 85.40 | 85.40 | 309,762 |
| Apr 23, 2024 | 80.00 | 84.06 | 78.60 | 84.00 | 84.00 | 531,729 |
| Apr 22, 2024 | 79.00 | 80.00 | 78.20 | 78.80 | 78.80 | 91,185 |
| Apr 19, 2024 | 80.00 | 81.00 | 77.40 | 77.40 | 77.40 | 622,001 |
| Apr 18, 2024 | 79.00 | 80.00 | 78.10 | 80.00 | 80.00 | 124,249 |
| Apr 17, 2024 | 80.20 | 80.20 | 77.60 | 80.20 | 80.20 | 259,862 |
| Apr 16, 2024 | 78.60 | 79.80 | 78.00 | 78.80 | 78.80 | 144,560 |
| Apr 15, 2024 | 81.60 | 83.40 | 79.20 | 79.20 | 79.20 | 341,064 |
| Apr 12, 2024 | 81.60 | 84.00 | 81.60 | 81.60 | 81.60 | 166,289 |
| Apr 11, 2024 | 83.80 | 84.20 | 81.80 | 81.80 | 81.80 | 80,304 |
| Apr 10, 2024 | 81.60 | 84.00 | 81.60 | 82.40 | 82.40 | 50,103 |
| Apr 09, 2024 | 83.40 | 83.80 | 81.60 | 81.60 | 81.60 | 206,607 |
| Apr 08, 2024 | 82.60 | 83.80 | 81.80 | 83.40 | 83.40 | 103,461 |
| Apr 05, 2024 | 81.60 | 83.80 | 81.47 | 83.80 | 83.80 | 51,548 |
| Apr 04, 2024 | 81.80 | 83.80 | 81.80 | 82.40 | 82.40 | 55,971 |
| Apr 03, 2024 | 81.00 | 83.80 | 81.00 | 81.60 | 81.60 | 90,849 |
| Apr 02, 2024 | 82.00 | 82.80 | 81.20 | 82.20 | 82.20 | 123,891 |
| Mar 28, 2024 | 83.50 | 83.90 | 80.80 | 81.50 | 81.50 | 521,026 |
| Mar 27, 2024 | 84.00 | 84.90 | 82.75 | 83.30 | 83.30 | 209,156 |
| Mar 26, 2024 | 84.00 | 85.00 | 84.00 | 84.50 | 84.50 | 77,546 |
| Mar 25, 2024 | 82.80 | 85.00 | 82.80 | 84.40 | 84.40 | 173,652 |
| Mar 22, 2024 | 84.00 | 85.22 | 83.61 | 84.00 | 84.00 | 81,494 |
| Mar 21, 2024 | 84.50 | 85.00 | 82.70 | 82.70 | 82.70 | 251,650 |
| Mar 20, 2024 | 84.10 | 84.50 | 82.00 | 84.50 | 84.50 | 201,089 |
| Mar 19, 2024 | 84.80 | 85.66 | 84.50 | 85.20 | 85.20 | 38,826 |
| Mar 18, 2024 | 85.00 | 87.62 | 85.00 | 85.00 | 85.00 | 56,887 |
| Mar 15, 2024 | 85.10 | 87.30 | 85.00 | 87.30 | 87.30 | 68,074 |
| Mar 14, 2024 | 84.90 | 87.90 | 84.80 | 85.50 | 85.50 | 295,922 |
| Mar 13, 2024 | 84.80 | 88.20 | 84.00 | 85.00 | 85.00 | 1,685,932 |
| Mar 12, 2024 | 85.20 | 88.20 | 85.00 | 85.40 | 85.40 | 2,111,211 |
| Mar 11, 2024 | 85.00 | 87.40 | 84.80 | 87.40 | 87.40 | 145,249 |
| Mar 08, 2024 | 86.00 | 87.60 | 85.40 | 85.40 | 85.40 | 224,469 |
| Mar 07, 2024 | 86.90 | 87.90 | 85.60 | 87.60 | 87.60 | 58,463 |
| Mar 06, 2024 | 85.70 | 86.90 | 85.50 | 86.50 | 86.50 | 193,174 |
| Mar 05, 2024 | 85.10 | 88.20 | 85.10 | 86.60 | 86.60 | 167,136 |
| Mar 04, 2024 | 86.60 | 88.20 | 85.10 | 86.40 | 86.40 | 79,400 |
| Mar 01, 2024 | 86.90 | 87.60 | 85.10 | 86.00 | 86.00 | 193,316 |
| Feb 29, 2024 | 85.90 | 86.90 | 85.00 | 85.90 | 85.90 | 107,504 |
| Feb 28, 2024 | 85.30 | 86.00 | 85.05 | 85.30 | 85.30 | 69,424 |
| Feb 27, 2024 | 86.10 | 88.30 | 85.20 | 85.20 | 85.20 | 244,169 |
| Feb 26, 2024 | 87.10 | 87.30 | 86.50 | 86.50 | 86.50 | 67,931 |
| Feb 23, 2024 | 87.00 | 88.60 | 86.50 | 87.30 | 87.30 | 103,975 |
| Feb 22, 2024 | 87.10 | 88.00 | 87.00 | 87.00 | 87.00 | 76,304 |
| Feb 21, 2024 | 88.10 | 89.00 | 87.10 | 87.50 | 87.50 | 128,495 |
| Feb 20, 2024 | 87.60 | 89.00 | 87.60 | 88.50 | 88.50 | 87,233 |
| Feb 19, 2024 | 87.00 | 89.90 | 87.00 | 88.75 | 88.75 | 197,416 |
| Feb 16, 2024 | 88.00 | 89.90 | 88.00 | 88.30 | 88.30 | 268,962 |
| Feb 15, 2024 | 88.10 | 89.70 | 87.34 | 88.80 | 88.80 | 58,267 |
| Feb 14, 2024 | 88.00 | 89.90 | 87.13 | 88.00 | 88.00 | 130,354 |
| Feb 13, 2024 | 88.00 | 88.90 | 88.00 | 88.60 | 88.60 | 3,031,993 |
| Feb 12, 2024 | 88.90 | 88.90 | 87.53 | 88.20 | 88.20 | 42,061 |
| Feb 09, 2024 | 88.00 | 88.70 | 88.00 | 88.40 | 88.40 | 147,806 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.