Skip to main content
logo
Dell Technologies Inc. (LON:0A7D)
London flag London · Delayed Price · Currency is GBP · Price in USD
121.62
+3.41 (2.88%)
At close: Feb 20, 2026

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026119.20122.63117.00121.62121.622.88%5,100
Feb 19, 2026117.50121.44116.00118.21118.211.59%5,547
Feb 18, 2026116.03119.00113.05116.36116.36-0.44%3,584
Feb 17, 2026116.09119.04114.99116.87116.87-0.63%7,724
Feb 16, 2026117.61117.61117.61117.61117.61-289
Feb 13, 2026113.14120.69112.13117.61117.614.17%14,955
Feb 12, 2026122.80124.80111.29112.90112.90-8.79%18,136
Feb 11, 2026125.80128.12122.33123.78123.78-1.09%14,261
Feb 10, 2026120.69126.44120.52125.14125.142.85%16,567
Feb 9, 2026121.98122.22117.62121.68121.681.14%3,699
Feb 6, 2026114.50122.55113.20120.31120.315.40%23,517
Feb 5, 2026122.54123.50113.08114.15114.15-4.09%5,422
Feb 4, 2026118.58121.93117.22119.02119.021.94%14,024
Feb 3, 2026120.02121.20116.17116.76116.76-1.47%8,693
Feb 2, 2026112.33118.64111.16118.50118.504.31%8,223
Jan 30, 2026117.31119.50112.33113.60113.60-3.56%17,906
Jan 29, 2026117.32119.00115.00117.79117.79-0.31%20,671
Jan 28, 2026115.00118.29114.08118.16118.162.75%24,624
Jan 27, 2026115.94118.65115.00115.00115.00-1.16%8,844
Jan 26, 2026115.00117.18114.00116.35116.351.19%17,721
Jan 23, 2026116.23118.58113.97114.98114.98-2.50%19,002
Jan 22, 2026113.65119.50113.65117.93117.935.02%21,889
Jan 21, 2026110.90113.85110.33112.30112.300.17%8,850
Jan 20, 2026118.89118.89112.10112.11112.11-6.50%17,226
Jan 16, 2026120.59122.84119.22119.90119.38-0.79%12,338
Jan 15, 2026118.68123.56118.68120.85120.321.95%14,762
Jan 14, 2026119.91121.74117.98118.54118.02-1.54%2,760
Jan 13, 2026120.50121.82118.94120.39119.86-1.15%13,389
Jan 12, 2026120.60122.00118.50121.80121.261.94%12,139
Jan 9, 2026118.31119.98117.31119.48118.961.10%19,779
Jan 8, 2026119.76120.09114.81118.18117.66-1.44%12,145
Jan 7, 2026124.08125.00118.75119.91119.38-3.26%28,313
Jan 6, 2026124.40126.15121.78123.94123.400.77%5,267
Jan 5, 2026127.58130.00122.13123.00122.46-3.62%38,781
Jan 2, 2026127.25129.20125.75127.62127.060.49%5,950
Dec 31, 2025127.53128.68126.65127.00126.44-0.56%3,568
Dec 30, 2025127.21128.45125.05127.72127.160.41%4,494
Dec 29, 2025128.95129.50126.38127.20126.64-0.96%5,089
Dec 24, 2025127.21129.04126.60128.43127.870.12%1,200
Dec 23, 2025126.45128.37123.43128.27127.711.50%1,769
Dec 22, 2025127.64130.19125.44126.38125.83-0.09%1,914
Dec 19, 2025123.50127.04123.40126.50125.952.23%5,428
Dec 18, 2025128.49130.60122.22123.75123.20-3.35%25,810
Dec 17, 2025133.95135.22126.66128.04127.48-4.00%6,029
Dec 16, 2025128.83135.00127.00133.37132.791.91%5,403
Dec 15, 2025130.18132.93129.70130.87130.29-0.30%4,250
Dec 12, 2025138.70139.48131.13131.26130.68-5.24%14,628
Dec 11, 2025138.28141.00134.78138.51137.90-0.46%13,110
Dec 10, 2025137.71139.46136.19139.15138.540.83%9,356
Dec 9, 2025140.30141.53137.40138.01137.41-1.79%4,060