Canada markets close in 4 hours 41 minutes

Derwent London Plc (DLN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,076.00+36.00 (+1.76%)
As of 03:58PM BST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242,088.002,088.002,046.002,076.002,076.0032,444
May 01, 20242,066.002,072.002,034.002,040.002,040.00276,551
Apr 30, 20242,074.002,090.002,056.002,056.002,056.00221,480
Apr 29, 20242,040.002,086.002,034.002,076.002,076.00670,913
Apr 26, 20242,036.002,042.002,010.002,042.002,042.00144,667
Apr 25, 20241,988.002,032.001,980.001,992.001,992.00212,753
Apr 25, 202455 Dividend
Apr 24, 20242,030.002,079.992,027.442,030.001,975.00230,321
Apr 23, 20242,024.002,086.002,024.002,080.002,023.65212,722
Apr 22, 20242,048.002,084.002,048.002,068.002,011.97112,328
Apr 19, 20242,026.002,044.002,004.002,032.001,976.9595,012
Apr 18, 20241,972.002,046.001,972.002,044.001,988.62149,070
Apr 17, 20241,992.002,028.001,981.001,981.001,927.33478,104
Apr 16, 20242,024.002,044.001,992.002,006.001,951.65194,811
Apr 15, 20242,050.002,082.002,046.002,062.002,006.13102,661
Apr 12, 20242,092.002,116.002,058.002,074.002,017.81109,889
Apr 11, 20242,050.002,102.002,038.002,074.002,017.81158,737
Apr 10, 20242,100.002,126.002,030.002,056.002,000.30243,510
Apr 09, 20242,046.002,110.002,046.002,086.002,029.4884,908
Apr 08, 20242,030.002,098.002,028.002,092.002,035.32161,746
Apr 05, 20242,152.002,152.002,054.002,060.002,004.19153,315
Apr 04, 20242,142.002,142.002,092.002,104.002,047.00280,404
Apr 03, 20242,154.002,154.002,082.002,096.002,039.21157,988
Apr 02, 20242,162.002,174.992,104.002,104.002,047.00226,357
Mar 28, 20242,140.002,180.002,128.002,168.002,109.26168,578
Mar 27, 20242,156.002,188.002,140.002,148.002,089.80297,999
Mar 26, 20242,200.002,200.002,144.002,186.002,126.77160,149
Mar 25, 20242,138.002,162.002,114.002,156.002,097.59437,131
Mar 22, 20242,204.002,204.002,118.002,132.002,074.24171,834
Mar 21, 20242,142.002,160.002,105.002,154.002,095.64157,752
Mar 20, 20242,100.002,106.002,050.002,092.002,035.32217,800
Mar 19, 20242,056.002,096.002,044.002,058.002,002.24306,331
Mar 18, 20242,022.002,108.002,022.002,092.002,035.32332,234
Mar 15, 20242,098.002,132.002,046.002,068.002,011.97832,037
Mar 14, 20242,122.002,162.002,052.002,060.002,004.19339,391
Mar 13, 20242,192.002,192.002,130.002,152.002,093.69514,885
Mar 12, 20242,160.002,160.002,106.002,146.002,087.86466,813
Mar 11, 20242,096.002,124.002,083.502,124.002,066.45320,510
Mar 08, 20241,997.002,102.001,997.002,100.002,043.10661,060
Mar 07, 20242,072.002,072.001,990.002,038.001,982.78606,051
Mar 06, 20241,998.002,068.001,998.002,024.001,969.16680,416
Mar 05, 20242,012.002,040.001,988.002,028.001,973.05321,496
Mar 04, 20241,956.002,016.001,948.002,012.001,957.49335,169
Mar 01, 20241,921.002,004.001,921.002,004.001,949.70299,323
Feb 29, 20241,943.001,954.001,913.001,924.001,871.87423,745
Feb 28, 20241,908.001,968.001,877.051,917.001,865.06634,055
Feb 27, 20241,874.001,935.001,874.001,915.001,863.12519,417
Feb 26, 20241,969.001,969.001,899.001,899.001,847.55195,979
Feb 23, 20241,966.001,971.001,934.001,946.001,893.2871,961
Feb 22, 20241,962.001,980.001,946.001,956.001,903.00359,330
Feb 21, 20241,984.001,990.001,963.001,965.001,911.76160,633
Feb 20, 20241,970.001,978.001,958.001,977.001,923.44110,400
Feb 19, 20242,032.002,032.001,964.001,985.001,931.2273,844
Feb 16, 20241,984.002,012.001,976.001,984.001,930.25146,975
Feb 15, 20241,961.001,987.001,949.781,972.001,918.57181,978
Feb 14, 20241,950.001,980.001,935.001,942.001,889.38237,081
Feb 13, 20241,993.002,002.001,937.001,950.001,897.17145,588
Feb 12, 20241,925.001,994.001,925.001,987.001,933.17179,355
Feb 09, 20241,989.002,000.001,938.001,951.001,898.14241,814
Feb 08, 20242,008.002,034.001,969.001,970.001,916.63308,071
Feb 07, 20241,993.002,050.001,993.002,002.001,947.76690,475
Feb 06, 20242,034.002,042.001,992.002,042.001,986.67186,447
Feb 05, 20242,018.002,080.002,016.002,034.001,978.89445,297
Feb 02, 20242,036.002,116.002,036.002,056.002,000.30146,833
Feb 01, 20242,140.002,140.002,074.002,074.002,017.81237,498
Jan 31, 20242,086.002,152.002,086.002,140.002,082.02208,012
Jan 30, 20242,144.002,150.002,128.002,138.002,080.0783,559
Jan 29, 20242,126.002,140.002,058.002,140.002,082.02130,926
Jan 26, 20242,080.002,120.002,060.002,106.002,048.9491,740
Jan 25, 20242,146.002,146.002,070.002,082.002,025.59170,876
Jan 24, 20242,052.002,110.002,052.002,110.002,052.83202,630
Jan 23, 20242,080.002,092.002,044.002,046.001,990.57223,170
Jan 22, 20242,080.002,090.082,062.002,084.002,027.5496,120
Jan 19, 20242,040.002,093.602,040.002,058.002,002.24101,692
Jan 18, 20242,048.002,096.002,048.002,064.002,008.08211,102
Jan 17, 20242,102.002,116.002,049.202,082.002,025.59190,679
Jan 16, 20242,178.002,178.002,134.002,154.002,095.64522,407
Jan 15, 20242,186.002,234.002,142.002,154.002,095.64184,202
Jan 12, 20242,222.002,286.002,174.002,190.002,130.67241,852
Jan 11, 20242,232.002,300.002,232.002,240.002,179.31110,987
Jan 10, 20242,248.002,310.002,248.002,278.002,216.2879,858
Jan 09, 20242,326.002,326.002,286.002,294.002,231.8572,809
Jan 08, 20242,290.002,320.002,252.002,320.002,257.14118,477
Jan 05, 20242,266.002,314.002,266.002,290.002,227.96177,615
Jan 04, 20242,306.002,340.002,296.002,310.002,247.41194,025
Jan 03, 20242,356.002,368.002,310.002,312.002,249.36130,466
Jan 02, 20242,334.002,382.002,328.002,338.002,274.66162,721
Dec 29, 20232,452.002,452.002,356.002,360.002,296.0648,469
Dec 28, 20232,418.002,418.002,378.002,386.002,321.3591,274
Dec 27, 20232,334.002,406.002,316.002,402.002,336.9277,399
Dec 22, 20232,360.002,384.002,346.002,384.002,319.4174,048
Dec 21, 20232,362.002,384.002,346.002,358.002,294.11133,042
Dec 20, 20232,342.002,414.002,304.002,384.002,319.41931,460
Dec 19, 20232,332.002,374.002,310.002,318.002,255.2089,477
Dec 18, 20232,350.002,372.002,318.002,328.002,264.93121,445
Dec 15, 20232,382.002,428.002,358.002,366.002,301.90650,648
Dec 14, 20232,332.002,412.002,314.002,394.002,329.14317,634
Dec 13, 20232,158.002,230.002,158.002,230.002,169.58180,583
Dec 12, 20232,228.002,232.002,190.002,202.002,142.34151,147
Dec 11, 20232,224.002,236.002,206.002,222.002,161.80171,597
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...