Dell Technologies Inc. (LON:0A7D)
London · Delayed Price · Currency is GBP · Price in USD 126.50
+2.75 (2.23%)
At close: Dec 19, 2025
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 123.50 | 127.04 | 123.40 | 126.50 | 126.50 | 2.23% | 5,428 |
| Dec 18, 2025 | 128.49 | 130.60 | 122.22 | 123.75 | 123.75 | -3.35% | 25,810 |
| Dec 17, 2025 | 133.95 | 135.22 | 126.66 | 128.04 | 128.04 | -4.00% | 6,029 |
| Dec 16, 2025 | 128.83 | 135.00 | 127.00 | 133.37 | 133.37 | 1.91% | 5,403 |
| Dec 15, 2025 | 130.18 | 132.93 | 129.70 | 130.87 | 130.87 | -0.30% | 4,250 |
| Dec 12, 2025 | 138.70 | 139.48 | 131.13 | 131.26 | 131.26 | -5.24% | 14,628 |
| Dec 11, 2025 | 138.28 | 141.00 | 134.78 | 138.51 | 138.51 | -0.46% | 13,110 |
| Dec 10, 2025 | 137.71 | 139.46 | 136.19 | 139.15 | 139.15 | 0.83% | 9,356 |
| Dec 9, 2025 | 140.30 | 141.53 | 137.40 | 138.01 | 138.01 | -1.79% | 4,060 |
| Dec 8, 2025 | 140.00 | 142.30 | 138.65 | 140.53 | 140.53 | 1.69% | 10,301 |
| Dec 5, 2025 | 137.85 | 139.80 | 136.26 | 138.20 | 138.20 | 0.41% | 18,948 |
| Dec 4, 2025 | 133.61 | 139.29 | 132.81 | 137.63 | 137.63 | 1.90% | 8,489 |
| Dec 3, 2025 | 136.18 | 139.48 | 133.15 | 135.07 | 135.07 | -0.60% | 8,197 |
| Dec 2, 2025 | 131.88 | 138.00 | 131.57 | 135.88 | 135.88 | 3.27% | 29,974 |
| Dec 1, 2025 | 131.87 | 133.33 | 127.71 | 131.58 | 131.58 | -1.41% | 12,403 |
| Nov 28, 2025 | 133.88 | 135.85 | 130.00 | 133.46 | 133.46 | -0.27% | 16,723 |
| Nov 26, 2025 | 129.55 | 135.33 | 128.08 | 133.83 | 133.83 | 5.78% | 66,380 |
| Nov 25, 2025 | 128.00 | 128.22 | 123.00 | 126.52 | 126.52 | -0.97% | 18,872 |
| Nov 24, 2025 | 123.36 | 129.10 | 123.20 | 127.77 | 127.77 | 4.33% | 14,619 |
| Nov 21, 2025 | 117.80 | 123.00 | 115.13 | 122.47 | 122.47 | 3.86% | 16,114 |
| Nov 20, 2025 | 125.00 | 125.64 | 117.57 | 117.91 | 117.91 | -1.75% | 30,198 |
| Nov 19, 2025 | 121.89 | 125.00 | 118.91 | 120.02 | 120.02 | -4.21% | 7,697 |
| Nov 18, 2025 | 122.62 | 126.00 | 119.43 | 125.29 | 125.29 | 2.65% | 18,145 |
| Nov 17, 2025 | 131.37 | 131.37 | 121.76 | 122.05 | 122.05 | -9.34% | 39,947 |
| Nov 14, 2025 | 132.53 | 137.18 | 129.00 | 134.63 | 134.63 | 1.11% | 6,481 |
| Nov 13, 2025 | 141.50 | 142.01 | 132.90 | 133.15 | 133.15 | -6.11% | 9,197 |
| Nov 12, 2025 | 140.50 | 143.73 | 138.74 | 141.81 | 141.81 | 1.26% | 9,876 |
| Nov 11, 2025 | 142.50 | 142.65 | 136.43 | 140.05 | 140.05 | -1.17% | 6,518 |
| Nov 10, 2025 | 147.35 | 151.10 | 141.10 | 141.71 | 141.71 | -2.29% | 22,132 |
| Nov 7, 2025 | 149.25 | 150.53 | 143.28 | 145.03 | 145.03 | -3.99% | 8,741 |
| Nov 6, 2025 | 153.01 | 155.00 | 148.82 | 151.05 | 151.05 | -1.81% | 34,810 |
| Nov 5, 2025 | 149.15 | 154.58 | 148.50 | 153.83 | 153.83 | -1.93% | 21,696 |
| Nov 4, 2025 | 159.59 | 159.59 | 153.31 | 156.86 | 156.86 | -2.73% | 10,636 |
| Nov 3, 2025 | 162.00 | 171.00 | 158.76 | 161.27 | 161.27 | 0.18% | 16,217 |
| Oct 31, 2025 | 161.87 | 165.00 | 158.01 | 160.98 | 160.98 | -0.63% | 8,817 |
| Oct 30, 2025 | 163.00 | 165.23 | 160.00 | 162.01 | 162.01 | -1.05% | 2,109 |
| Oct 29, 2025 | 165.63 | 169.00 | 161.93 | 163.73 | 163.73 | -1.76% | 18,459 |
| Oct 28, 2025 | 162.75 | 166.94 | 160.68 | 166.66 | 166.66 | 3.47% | 7,490 |
| Oct 27, 2025 | 162.89 | 163.00 | 158.90 | 161.07 | 161.07 | 1.40% | 4,405 |
| Oct 24, 2025 | 156.00 | 161.00 | 155.33 | 158.85 | 158.85 | 3.14% | 7,550 |
| Oct 23, 2025 | 150.11 | 155.31 | 146.50 | 154.01 | 154.01 | 4.94% | 12,295 |
| Oct 22, 2025 | 149.84 | 151.50 | 145.72 | 146.76 | 146.76 | -2.49% | 15,322 |
| Oct 21, 2025 | 147.99 | 150.93 | 144.94 | 150.50 | 150.50 | 2.11% | 7,011 |
| Oct 20, 2025 | 152.28 | 153.00 | 147.26 | 147.40 | 146.88 | -1.11% | 17,976 |
| Oct 17, 2025 | 149.80 | 151.00 | 145.00 | 149.06 | 148.53 | -0.68% | 7,885 |
| Oct 16, 2025 | 153.55 | 158.45 | 150.00 | 150.08 | 149.55 | -2.38% | 34,975 |
| Oct 15, 2025 | 150.00 | 155.73 | 149.80 | 153.74 | 153.19 | 1.14% | 23,942 |
| Oct 14, 2025 | 151.66 | 152.56 | 147.50 | 152.00 | 151.46 | -0.26% | 22,973 |
| Oct 13, 2025 | 151.11 | 156.80 | 149.00 | 152.40 | 151.86 | -0.52% | 20,622 |
| Oct 10, 2025 | 156.85 | 159.18 | 150.73 | 153.19 | 152.64 | -1.54% | 39,341 |