Derwent London plc DLN
LSE · United Kingdom · Finance
GBp 1,767.00-54.00 (-2.97%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,767.00 | -2.97% | GBp 1,793.00 | GBp 1,816.00 | GBp 1,760.00 | 292.55K |
| 2026-09-30 | GBp 1,821.00 | +0.94% | GBp 1,780.00 | GBp 1,840.00 | GBp 1,780.00 | 257.58K |
| 2026-09-29 | GBp 1,804.00 | +0.33% | GBp 1,798.00 | GBp 1,828.00 | GBp 1,796.00 | 271.30K |
| 2026-09-28 | GBp 1,798.00 | -0.66% | GBp 1,800.00 | GBp 1,839.00 | GBp 1,787.00 | 120.56K |
| 2026-09-25 | GBp 1,810.00 | +1.00% | GBp 1,835.00 | GBp 1,835.00 | GBp 1,800.00 | 278.11K |
| 2026-09-24 | GBp 1,792.00 | -0.11% | GBp 1,837.00 | GBp 1,837.00 | GBp 1,788.00 | 264.02K |
| 2026-09-23 | GBp 1,794.00 | -2.23% | GBp 1,818.00 | GBp 1,840.00 | GBp 1,794.00 | 214.61K |
| 2026-09-22 | GBp 1,835.00 | -0.43% | GBp 1,887.00 | GBp 1,887.00 | GBp 1,808.00 | 287.95K |
| 2026-09-21 | GBp 1,843.00 | +1.49% | GBp 1,860.00 | GBp 1,860.00 | GBp 1,822.00 | 245.10K |
| 2026-09-18 | GBp 1,816.00 | -2.21% | GBp 1,820.00 | GBp 1,846.00 | GBp 1,812.00 | 1.38M |
| 2026-09-17 | GBp 1,857.00 | +1.14% | GBp 1,794.00 | GBp 1,857.00 | GBp 1,794.00 | 330.95K |
| 2026-09-16 | GBp 1,836.00 | +1.60% | GBp 1,780.00 | GBp 1,836.00 | GBp 1,780.00 | 257.23K |
| 2026-09-15 | GBp 1,807.00 | +0.61% | GBp 1,769.00 | GBp 1,825.00 | GBp 1,769.00 | 178.84K |
| 2026-09-14 | GBp 1,796.00 | -2.18% | GBp 1,816.00 | GBp 1,840.00 | GBp 1,793.28 | 189.20K |
| 2026-09-11 | GBp 1,836.00 | -0.27% | GBp 1,885.00 | GBp 1,885.00 | GBp 1,827.00 | 327.42K |
| 2026-09-10 | GBp 1,841.00 | -1.92% | GBp 1,845.00 | GBp 1,903.00 | GBp 1,841.00 | 161.06K |
| 2026-09-09 | GBp 1,877.00 | -2.49% | GBp 1,913.00 | GBp 1,921.00 | GBp 1,870.00 | 146.14K |
| 2026-09-08 | GBp 1,925.00 | -1.53% | GBp 1,996.00 | GBp 1,996.00 | GBp 1,925.00 | 211.02K |
| 2026-09-07 | GBp 1,955.00 | -0.41% | GBp 1,950.00 | GBp 1,973.00 | GBp 1,931.00 | 243.22K |
| 2026-09-04 | GBp 1,963.00 | +0.62% | GBp 1,950.00 | GBp 1,967.00 | GBp 1,947.00 | 207.41K |
| 2026-09-03 | GBp 1,951.00 | -0.96% | GBp 1,955.00 | GBp 1,978.00 | GBp 1,924.00 | 288.16K |
| 2026-09-02 | GBp 1,970.00 | -1.40% | GBp 2,046.00 | GBp 2,046.00 | GBp 1,970.00 | 438.46K |
| 2026-09-01 | GBp 1,998.00 | -2.44% | GBp 2,028.00 | GBp 2,060.00 | GBp 1,998.00 | 246.91K |
| 2026-08-28 | GBp 2,048.00 | -0.10% | GBp 2,048.00 | GBp 2,064.00 | GBp 2,044.00 | 314.96K |
| 2026-08-27 | GBp 2,050.00 | -0.68% | GBp 2,060.00 | GBp 2,064.00 | GBp 2,022.00 | 219.57K |
| 2026-08-26 | GBp 2,064.00 | +0.19% | GBp 2,110.00 | GBp 2,110.00 | GBp 2,054.00 | 183.06K |
| 2026-08-25 | GBp 2,060.00 | -0.87% | GBp 2,074.00 | GBp 2,092.00 | GBp 2,044.00 | 410.95K |
| 2026-08-24 | GBp 2,078.00 | +1.27% | GBp 2,050.00 | GBp 2,078.00 | GBp 2,050.00 | 183.26K |
| 2026-08-21 | GBp 2,052.00 | +1.28% | GBp 2,034.00 | GBp 2,056.00 | GBp 2,022.00 | 158.05K |
| 2026-08-20 | GBp 2,026.00 | +0.20% | GBp 1,978.00 | GBp 2,038.00 | GBp 1,978.00 | 183.58K |
| 2026-08-19 | GBp 2,022.00 | +0.10% | GBp 2,024.00 | GBp 2,036.00 | GBp 2,002.00 | 182.19K |
| 2026-08-18 | GBp 2,020.00 | -1.85% | GBp 2,022.00 | GBp 2,060.00 | GBp 2,020.00 | 224.22K |
| 2026-08-17 | GBp 2,058.00 | -1.81% | GBp 2,098.00 | GBp 2,114.00 | GBp 2,056.00 | 154.06K |
| 2026-08-14 | GBp 2,096.00 | +0.38% | GBp 2,138.00 | GBp 2,138.00 | GBp 2,086.00 | 173.64K |
| 2026-08-13 | GBp 2,088.00 | +0.58% | GBp 2,080.00 | GBp 2,114.00 | GBp 2,064.00 | 163.48K |
| 2026-08-12 | GBp 2,076.00 | +0.39% | GBp 2,086.00 | GBp 2,098.00 | GBp 2,054.00 | 226.85K |
| 2026-08-11 | GBp 2,068.00 | -0.86% | GBp 2,036.00 | GBp 2,092.00 | GBp 2,036.00 | 316.23K |
| 2026-08-10 | GBp 2,086.00 | -0.67% | GBp 2,112.00 | GBp 2,112.00 | GBp 2,064.00 | 203.71K |
| 2026-08-07 | GBp 2,100.00 | +2.24% | GBp 2,050.00 | GBp 2,120.00 | GBp 2,036.00 | 330.38K |
| 2026-08-06 | GBp 2,054.00 | -2.75% | GBp 2,162.00 | GBp 2,162.00 | GBp 2,020.00 | 552.11K |
| 2026-08-05 | GBp 2,112.00 | -1.58% | GBp 2,196.00 | GBp 2,196.00 | GBp 2,112.00 | 280.57K |
| 2026-08-04 | GBp 2,146.00 | +1.23% | GBp 2,148.00 | GBp 2,150.00 | GBp 2,112.00 | 233.64K |
| 2026-08-03 | GBp 2,120.00 | +0.76% | GBp 2,154.00 | GBp 2,154.00 | GBp 2,094.00 | 248.10K |
| 2026-07-31 | GBp 2,104.00 | -0.57% | GBp 2,112.00 | GBp 2,136.00 | GBp 2,098.00 | 441.92K |
| 2026-07-30 | GBp 2,116.00 | +0.67% | GBp 2,060.00 | GBp 2,122.00 | GBp 2,060.00 | 205.01K |
| 2026-07-29 | GBp 2,102.00 | +2.04% | GBp 2,088.00 | GBp 2,102.00 | GBp 2,062.00 | 281.32K |
| 2026-07-28 | GBp 2,060.00 | +0.10% | GBp 2,010.00 | GBp 2,074.00 | GBp 2,010.00 | 212.31K |
| 2026-07-27 | GBp 2,058.00 | +0.98% | GBp 2,086.00 | GBp 2,086.00 | GBp 2,040.00 | 156.69K |
| 2026-07-24 | GBp 2,038.00 | +1.09% | GBp 1,987.00 | GBp 2,048.00 | GBp 1,987.00 | 184.00K |
| 2026-07-23 | GBp 2,016.00 | -1.18% | GBp 2,064.00 | GBp 2,064.00 | GBp 2,016.00 | 240.72K |
| 2026-07-22 | GBp 2,040.00 | +0.69% | GBp 1,982.00 | GBp 2,052.00 | GBp 1,982.00 | 239.98K |
| 2026-07-21 | GBp 2,026.00 | -1.36% | GBp 2,048.00 | GBp 2,060.00 | GBp 2,026.00 | 224.43K |
| 2026-07-20 | GBp 2,054.00 | +0.39% | GBp 2,034.00 | GBp 2,068.11 | GBp 2,026.00 | 193.21K |
| 2026-07-17 | GBp 2,046.00 | -0.10% | GBp 2,038.00 | GBp 2,070.00 | GBp 2,038.00 | 232.73K |
| 2026-07-16 | GBp 2,048.00 | +0.69% | GBp 2,030.00 | GBp 2,052.00 | GBp 2,026.00 | 251.23K |
| 2026-07-15 | GBp 2,034.00 | -0.10% | GBp 2,040.00 | GBp 2,050.00 | GBp 2,010.00 | 192.24K |
| 2026-07-14 | GBp 2,036.00 | +0.20% | GBp 2,058.00 | GBp 2,058.00 | GBp 1,994.00 | 229.86K |
| 2026-07-13 | GBp 2,032.00 | +0.69% | GBp 2,002.00 | GBp 2,042.00 | GBp 2,002.00 | 167.57K |
| 2026-07-10 | GBp 2,018.00 | +0.60% | GBp 2,014.00 | GBp 2,048.00 | GBp 2,012.00 | 595.10K |
| 2026-07-09 | GBp 2,006.00 | +3.08% | GBp 1,993.00 | GBp 2,006.00 | GBp 1,966.00 | 206.11K |
| 2026-07-08 | GBp 1,946.00 | -2.31% | GBp 1,984.00 | GBp 1,996.60 | GBp 1,941.00 | 335.21K |
| 2026-07-07 | GBp 1,992.00 | +0.96% | GBp 1,976.00 | GBp 2,006.00 | GBp 1,968.00 | 299.50K |
| 2026-07-06 | GBp 1,973.00 | 0.00% | GBp 1,985.00 | GBp 1,988.00 | GBp 1,964.00 | 213.78K |
| 2026-07-03 | GBp 1,973.00 | -0.85% | GBp 2,002.00 | GBp 2,008.00 | GBp 1,960.00 | 140.38K |
| 2026-07-02 | GBp 1,990.00 | +1.63% | GBp 1,939.00 | GBp 2,012.00 | GBp 1,939.00 | 428.90K |
| 2026-07-01 | GBp 1,958.00 | +0.88% | GBp 1,951.00 | GBp 1,958.00 | GBp 1,921.00 | 342.44K |
| 2026-06-30 | GBp 1,941.00 | +1.52% | GBp 1,958.00 | GBp 1,958.00 | GBp 1,903.00 | 595.33K |
| 2026-06-29 | GBp 1,912.00 | -1.65% | GBp 1,939.00 | GBp 1,945.00 | GBp 1,909.00 | 1.25M |
| 2026-06-26 | GBp 1,944.00 | +1.09% | GBp 1,935.00 | GBp 1,946.00 | GBp 1,916.00 | 1.16M |
| 2026-06-25 | GBp 1,923.00 | +1.64% | GBp 1,891.00 | GBp 1,940.00 | GBp 1,891.00 | 379.77K |
| 2026-06-24 | GBp 1,892.00 | +1.88% | GBp 1,887.00 | GBp 1,927.00 | GBp 1,881.00 | 964.42K |
| 2026-06-23 | GBp 1,857.00 | -2.77% | GBp 1,907.00 | GBp 1,907.00 | GBp 1,857.00 | 363.23K |
| 2026-06-22 | GBp 1,910.00 | +0.58% | GBp 1,929.00 | GBp 1,929.00 | GBp 1,870.00 | 212.06K |
| 2026-06-19 | GBp 1,899.00 | -0.05% | GBp 1,894.00 | GBp 1,911.00 | GBp 1,886.00 | 733.04K |
| 2026-06-18 | GBp 1,900.00 | +0.11% | GBp 1,915.00 | GBp 1,915.00 | GBp 1,870.00 | 263.76K |
| 2026-06-17 | GBp 1,898.00 | +0.37% | GBp 1,918.00 | GBp 1,918.00 | GBp 1,877.00 | 272.08K |
| 2026-06-16 | GBp 1,891.00 | -0.37% | GBp 1,895.00 | GBp 1,925.00 | GBp 1,891.00 | 532.96K |
| 2026-06-15 | GBp 1,898.00 | +0.90% | GBp 1,908.00 | GBp 1,941.00 | GBp 1,883.00 | 334.62K |
| 2026-06-12 | GBp 1,881.00 | +2.06% | GBp 1,850.00 | GBp 1,897.00 | GBp 1,850.00 | 317.89K |
| 2026-06-11 | GBp 1,843.00 | -0.86% | GBp 1,849.00 | GBp 1,873.00 | GBp 1,825.00 | 279.94K |
| 2026-06-10 | GBp 1,859.00 | +2.31% | GBp 1,835.00 | GBp 1,860.00 | GBp 1,819.00 | 332.31K |
| 2026-06-09 | GBp 1,817.00 | +3.12% | GBp 1,772.00 | GBp 1,838.00 | GBp 1,759.00 | 197.90K |
| 2026-06-08 | GBp 1,762.00 | -0.17% | GBp 1,730.00 | GBp 1,783.00 | GBp 1,730.00 | 229.17K |
| 2026-06-05 | GBp 1,765.00 | -0.73% | GBp 1,800.00 | GBp 1,801.00 | GBp 1,765.00 | 386.40K |
| 2026-06-04 | GBp 1,778.00 | +0.85% | GBp 1,771.00 | GBp 1,788.00 | GBp 1,758.00 | 217.58K |
| 2026-06-03 | GBp 1,763.00 | +0.23% | GBp 1,797.00 | GBp 1,797.00 | GBp 1,746.00 | 286.91K |
| 2026-06-02 | GBp 1,759.00 | -0.34% | GBp 1,800.00 | GBp 1,806.00 | GBp 1,750.00 | 261.26K |
| 2026-06-01 | GBp 1,765.00 | -0.73% | GBp 1,751.00 | GBp 1,789.00 | GBp 1,747.00 | 212.39K |
| 2026-05-29 | GBp 1,778.00 | -0.11% | GBp 1,802.00 | GBp 1,806.00 | GBp 1,778.00 | 360.06K |
| 2026-05-28 | GBp 1,780.00 | +0.68% | GBp 1,746.00 | GBp 1,781.00 | GBp 1,746.00 | 184.94K |