Dell Technologies Inc. (LON:0A7D)
London · Delayed Price · Currency is GBP · Price in USD 129.99
+0.06 (0.05%)
At close: Sep 26, 2025
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 130.99 | 132.00 | 127.80 | 129.99 | 129.99 | 0.05% | 2,837 |
| Sep 25, 2025 | 132.01 | 132.35 | 127.17 | 129.93 | 129.93 | -1.73% | 11,573 |
| Sep 24, 2025 | 134.15 | 136.80 | 132.08 | 132.22 | 132.22 | -1.09% | 6,452 |
| Sep 23, 2025 | 135.50 | 137.09 | 133.24 | 133.67 | 133.67 | -1.25% | 4,901 |
| Sep 22, 2025 | 133.75 | 137.93 | 131.00 | 135.37 | 135.37 | 1.80% | 11,366 |
| Sep 19, 2025 | 132.38 | 133.95 | 131.00 | 132.97 | 132.97 | 0.86% | 6,033 |
| Sep 18, 2025 | 130.81 | 133.70 | 130.81 | 131.84 | 131.84 | 2.58% | 9,031 |
| Sep 17, 2025 | 127.58 | 133.00 | 125.00 | 128.53 | 128.53 | 0.40% | 25,435 |
| Sep 16, 2025 | 126.86 | 128.50 | 125.91 | 128.02 | 128.02 | 0.45% | 7,162 |
| Sep 15, 2025 | 125.67 | 128.18 | 123.75 | 127.44 | 127.44 | 0.93% | 8,553 |
| Sep 12, 2025 | 126.22 | 127.65 | 125.02 | 126.27 | 126.27 | -0.46% | 4,892 |
| Sep 11, 2025 | 125.00 | 128.76 | 124.52 | 126.85 | 126.85 | 1.69% | 16,272 |
| Sep 10, 2025 | 122.23 | 127.02 | 121.00 | 124.74 | 124.74 | 3.48% | 21,188 |
| Sep 9, 2025 | 121.80 | 122.99 | 118.22 | 120.54 | 120.54 | -2.18% | 25,642 |
| Sep 8, 2025 | 125.17 | 126.90 | 122.93 | 123.22 | 123.22 | -1.10% | 2,390 |
| Sep 5, 2025 | 126.73 | 128.40 | 123.54 | 124.59 | 124.59 | -1.17% | 7,827 |
| Sep 4, 2025 | 124.04 | 126.46 | 122.50 | 126.07 | 126.07 | 2.72% | 7,165 |
| Sep 3, 2025 | 121.24 | 124.00 | 120.61 | 122.73 | 122.73 | 1.84% | 20,635 |
| Sep 2, 2025 | 121.71 | 122.15 | 117.72 | 120.52 | 120.52 | -0.75% | 75,579 |
| Aug 29, 2025 | 127.30 | 127.50 | 119.58 | 121.43 | 121.43 | -9.19% | 92,411 |
| Aug 28, 2025 | 132.00 | 135.17 | 131.92 | 133.71 | 133.71 | 1.31% | 24,427 |
| Aug 27, 2025 | 131.44 | 132.95 | 130.73 | 131.98 | 131.98 | 1.06% | 4,484 |
| Aug 26, 2025 | 131.32 | 132.79 | 129.80 | 130.60 | 130.60 | -1.04% | 3,835 |
| Aug 25, 2025 | 131.65 | 132.11 | 130.25 | 131.97 | 131.97 | 0.86% | 2,174 |
| Aug 22, 2025 | 127.39 | 131.82 | 127.20 | 130.84 | 130.84 | 2.22% | 4,908 |
| Aug 21, 2025 | 129.50 | 131.00 | 127.27 | 128.00 | 128.00 | 0.37% | 4,705 |
| Aug 20, 2025 | 133.93 | 135.20 | 126.87 | 127.53 | 127.53 | -5.79% | 12,716 |
| Aug 19, 2025 | 137.91 | 140.00 | 134.57 | 135.37 | 135.37 | -1.85% | 18,094 |
| Aug 18, 2025 | 138.69 | 139.60 | 136.64 | 137.93 | 137.93 | - | 2,678 |
| Aug 15, 2025 | 139.01 | 142.00 | 137.56 | 137.93 | 137.93 | -0.85% | 2,282 |
| Aug 14, 2025 | 139.29 | 140.00 | 136.85 | 139.11 | 139.11 | 0.76% | 1,913 |
| Aug 13, 2025 | 141.43 | 143.00 | 136.17 | 138.06 | 138.06 | -2.18% | 4,021 |
| Aug 12, 2025 | 138.79 | 141.77 | 136.30 | 141.13 | 141.13 | 1.78% | 4,412 |
| Aug 11, 2025 | 137.11 | 140.52 | 136.58 | 138.66 | 138.66 | 1.21% | 7,118 |
| Aug 8, 2025 | 134.00 | 138.80 | 133.45 | 137.00 | 137.00 | 3.53% | 12,642 |
| Aug 7, 2025 | 128.20 | 133.24 | 127.72 | 132.34 | 132.34 | 3.65% | 2,755 |
| Aug 6, 2025 | 125.82 | 129.74 | 123.88 | 127.67 | 127.67 | -2.31% | 6,117 |
| Aug 5, 2025 | 130.42 | 131.62 | 126.85 | 130.69 | 130.69 | 0.42% | 7,436 |
| Aug 4, 2025 | 128.49 | 130.25 | 127.32 | 130.15 | 130.15 | 3.31% | 5,012 |
| Aug 1, 2025 | 132.31 | 132.59 | 125.45 | 125.98 | 125.98 | -4.97% | 9,621 |
| Jul 31, 2025 | 134.50 | 136.75 | 132.57 | 132.57 | 132.57 | -1.44% | 6,063 |
| Jul 30, 2025 | 133.15 | 136.00 | 130.67 | 134.50 | 134.50 | 0.53% | 4,314 |
| Jul 29, 2025 | 133.90 | 136.00 | 132.55 | 133.79 | 133.79 | 0.56% | 34,104 |
| Jul 28, 2025 | 131.90 | 133.10 | 131.30 | 133.04 | 133.04 | 1.25% | 4,575 |
| Jul 25, 2025 | 128.08 | 131.67 | 127.16 | 131.40 | 131.40 | 1.55% | 3,022 |
| Jul 24, 2025 | 128.10 | 129.39 | 127.11 | 129.39 | 129.39 | 2.10% | 2,452 |
| Jul 23, 2025 | 126.22 | 127.80 | 125.04 | 126.73 | 126.73 | 1.48% | 6,817 |
| Jul 22, 2025 | 128.00 | 128.04 | 123.27 | 124.89 | 124.89 | -4.13% | 14,612 |
| Jul 21, 2025 | 131.46 | 131.48 | 128.58 | 130.28 | 129.75 | -0.63% | 5,442 |
| Jul 18, 2025 | 123.99 | 131.87 | 123.99 | 131.11 | 130.58 | 5.99% | 25,198 |