Dell Technologies Inc. (LON:0A7D)
London · Delayed Price · Currency is GBP · Price in USD 173.13
+5.24 (3.12%)
At close: Apr 2, 2026
LON:0A7D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 166.85 | 174.07 | 162.09 | 173.13 | 173.13 | 3.12% | 21,227 |
| Apr 1, 2026 | 165.01 | 171.28 | 164.64 | 167.89 | 167.89 | 4.87% | 19,825 |
| Mar 31, 2026 | 163.40 | 168.00 | 155.61 | 160.09 | 160.09 | -2.18% | 19,841 |
| Mar 30, 2026 | 170.00 | 173.92 | 163.59 | 163.66 | 163.66 | -4.36% | 15,556 |
| Mar 27, 2026 | 178.11 | 179.30 | 170.39 | 171.12 | 171.12 | -3.31% | 12,275 |
| Mar 26, 2026 | 185.08 | 186.50 | 176.43 | 176.98 | 176.98 | -3.30% | 33,336 |
| Mar 25, 2026 | 180.12 | 184.70 | 176.94 | 183.02 | 183.02 | 2.72% | 27,033 |
| Mar 24, 2026 | 163.67 | 178.17 | 162.22 | 178.17 | 178.17 | 9.78% | 21,006 |
| Mar 23, 2026 | 156.94 | 165.43 | 153.60 | 162.30 | 162.30 | 1.19% | 18,748 |
| Mar 20, 2026 | 157.80 | 169.90 | 157.07 | 160.39 | 160.39 | 2.33% | 68,227 |
| Mar 19, 2026 | 148.41 | 157.00 | 145.76 | 156.74 | 156.74 | 3.62% | 165,612 |
| Mar 18, 2026 | 153.89 | 155.00 | 150.95 | 151.26 | 151.26 | -0.47% | 3,785 |
| Mar 17, 2026 | 157.00 | 158.00 | 151.91 | 151.97 | 151.97 | -3.26% | 3,910 |
| Mar 16, 2026 | 152.98 | 157.80 | 151.60 | 157.10 | 157.10 | 3.98% | 12,857 |
| Mar 13, 2026 | 150.53 | 152.95 | 146.82 | 151.08 | 151.08 | 1.53% | 14,519 |
| Mar 12, 2026 | 144.96 | 151.90 | 144.90 | 148.81 | 148.81 | 1.29% | 14,799 |
| Mar 11, 2026 | 144.25 | 149.16 | 142.10 | 146.92 | 146.92 | 2.42% | 5,228 |
| Mar 10, 2026 | 146.20 | 148.58 | 137.60 | 143.45 | 143.45 | 0.40% | 14,370 |
| Mar 9, 2026 | 142.44 | 146.50 | 140.33 | 142.88 | 142.88 | -2.93% | 6,849 |
| Mar 6, 2026 | 148.57 | 148.65 | 142.07 | 147.20 | 147.20 | 2.23% | 3,247 |
| Mar 5, 2026 | 147.10 | 149.25 | 142.03 | 144.00 | 144.00 | -2.44% | 6,132 |
| Mar 4, 2026 | 145.09 | 149.72 | 143.00 | 147.60 | 147.60 | 3.12% | 4,703 |
| Mar 3, 2026 | 153.55 | 154.00 | 141.12 | 143.14 | 143.14 | -5.20% | 16,016 |
| Mar 2, 2026 | 146.04 | 151.77 | 143.15 | 150.99 | 150.99 | 2.03% | 21,052 |
| Feb 27, 2026 | 134.45 | 148.47 | 133.20 | 147.99 | 147.99 | 20.72% | 95,334 |
| Feb 26, 2026 | 123.99 | 126.00 | 120.25 | 122.59 | 122.59 | -1.46% | 8,051 |
| Feb 25, 2026 | 119.40 | 124.82 | 116.91 | 124.40 | 124.40 | 3.17% | 15,540 |
| Feb 24, 2026 | 120.00 | 122.59 | 119.00 | 120.58 | 120.58 | 0.58% | 4,742 |
| Feb 23, 2026 | 120.59 | 124.21 | 119.22 | 119.88 | 119.88 | -1.43% | 2,870 |
| Feb 20, 2026 | 119.20 | 122.63 | 117.00 | 121.62 | 121.62 | 2.88% | 5,100 |
| Feb 19, 2026 | 117.50 | 121.44 | 116.00 | 118.21 | 118.21 | 1.59% | 5,547 |
| Feb 18, 2026 | 116.03 | 119.00 | 113.05 | 116.36 | 116.36 | -0.44% | 3,584 |
| Feb 17, 2026 | 116.09 | 119.04 | 114.99 | 116.87 | 116.87 | -0.63% | 7,724 |
| Feb 16, 2026 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | - | 289 |
| Feb 13, 2026 | 113.14 | 120.69 | 112.13 | 117.61 | 117.61 | 4.17% | 14,955 |
| Feb 12, 2026 | 122.80 | 124.80 | 111.29 | 112.90 | 112.90 | -8.79% | 18,136 |
| Feb 11, 2026 | 125.80 | 128.12 | 122.33 | 123.78 | 123.78 | -1.09% | 14,261 |
| Feb 10, 2026 | 120.69 | 126.44 | 120.52 | 125.14 | 125.14 | 2.85% | 16,567 |
| Feb 9, 2026 | 121.98 | 122.22 | 117.62 | 121.68 | 121.68 | 1.14% | 3,699 |
| Feb 6, 2026 | 114.50 | 122.55 | 113.20 | 120.31 | 120.31 | 5.40% | 23,517 |
| Feb 5, 2026 | 122.54 | 123.50 | 113.08 | 114.15 | 114.15 | -4.09% | 5,422 |
| Feb 4, 2026 | 118.58 | 121.93 | 117.22 | 119.02 | 119.02 | 1.94% | 14,024 |
| Feb 3, 2026 | 120.02 | 121.20 | 116.17 | 116.76 | 116.76 | -1.47% | 8,693 |
| Feb 2, 2026 | 112.33 | 118.64 | 111.16 | 118.50 | 118.50 | 4.31% | 8,223 |
| Jan 30, 2026 | 117.31 | 119.50 | 112.33 | 113.60 | 113.60 | -3.56% | 17,906 |
| Jan 29, 2026 | 117.32 | 119.00 | 115.00 | 117.79 | 117.79 | -0.31% | 20,671 |
| Jan 28, 2026 | 115.00 | 118.29 | 114.08 | 118.16 | 118.16 | 2.75% | 24,624 |
| Jan 27, 2026 | 115.94 | 118.65 | 115.00 | 115.00 | 115.00 | -1.16% | 8,844 |
| Jan 26, 2026 | 115.00 | 117.18 | 114.00 | 116.35 | 116.35 | 1.19% | 17,721 |
| Jan 23, 2026 | 116.23 | 118.58 | 113.97 | 114.98 | 114.98 | -2.50% | 19,002 |