Dell Technologies Inc. (LON:0A7D)
London · Delayed Price · Currency is GBP · Price in USD 214.04
-1.41 (-0.65%)
At close: Apr 23, 2026
LON:0A7D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 212.40 | 219.34 | 210.83 | 214.04 | 214.04 | -0.65% | 10,410 |
| Apr 22, 2026 | 215.00 | 218.00 | 213.55 | 215.45 | 215.45 | 0.91% | 8,019 |
| Apr 21, 2026 | 206.14 | 213.50 | 205.02 | 213.50 | 213.50 | 4.79% | 15,459 |
| Apr 20, 2026 | 194.81 | 204.81 | 194.32 | 203.74 | 203.11 | 4.06% | 12,582 |
| Apr 17, 2026 | 193.99 | 196.93 | 190.50 | 195.79 | 195.18 | 2.19% | 13,319 |
| Apr 16, 2026 | 178.27 | 192.00 | 176.65 | 191.60 | 191.00 | 6.74% | 18,783 |
| Apr 15, 2026 | 185.00 | 186.47 | 177.00 | 179.50 | 178.94 | -2.37% | 7,760 |
| Apr 14, 2026 | 185.86 | 188.00 | 180.40 | 183.85 | 183.28 | -1.57% | 32,511 |
| Apr 13, 2026 | 175.30 | 191.27 | 174.77 | 186.78 | 186.19 | 3.33% | 14,222 |
| Apr 10, 2026 | 182.63 | 184.91 | 177.00 | 180.76 | 180.20 | -0.07% | 16,608 |
| Apr 9, 2026 | 184.46 | 188.00 | 179.37 | 180.88 | 180.32 | -2.83% | 10,960 |
| Apr 8, 2026 | 184.80 | 189.90 | 182.00 | 186.14 | 185.56 | 4.97% | 12,175 |
| Apr 7, 2026 | 172.84 | 178.50 | 168.71 | 177.32 | 176.77 | 2.42% | 6,862 |
| Apr 2, 2026 | 166.85 | 174.07 | 162.09 | 173.13 | 172.59 | 3.12% | 21,227 |
| Apr 1, 2026 | 165.01 | 171.28 | 164.64 | 167.89 | 167.37 | 4.87% | 19,825 |
| Mar 31, 2026 | 163.40 | 168.00 | 155.61 | 160.09 | 159.59 | -2.18% | 19,841 |
| Mar 30, 2026 | 170.00 | 173.92 | 163.59 | 163.66 | 163.15 | -4.36% | 15,556 |
| Mar 27, 2026 | 178.11 | 179.30 | 170.39 | 171.12 | 170.59 | -3.31% | 12,275 |
| Mar 26, 2026 | 185.08 | 186.50 | 176.43 | 176.98 | 176.43 | -3.30% | 33,336 |
| Mar 25, 2026 | 180.12 | 184.70 | 176.94 | 183.02 | 182.45 | 2.72% | 27,033 |
| Mar 24, 2026 | 163.67 | 178.17 | 162.22 | 178.17 | 177.61 | 9.78% | 21,006 |
| Mar 23, 2026 | 156.94 | 165.43 | 153.60 | 162.30 | 161.80 | 1.19% | 18,748 |
| Mar 20, 2026 | 157.80 | 169.90 | 157.07 | 160.39 | 159.89 | 2.33% | 68,227 |
| Mar 19, 2026 | 148.41 | 157.00 | 145.76 | 156.74 | 156.25 | 3.62% | 165,612 |
| Mar 18, 2026 | 153.89 | 155.00 | 150.95 | 151.26 | 150.79 | -0.47% | 3,785 |
| Mar 17, 2026 | 157.00 | 158.00 | 151.91 | 151.97 | 151.50 | -3.26% | 3,910 |
| Mar 16, 2026 | 152.98 | 157.80 | 151.60 | 157.10 | 156.61 | 3.98% | 12,857 |
| Mar 13, 2026 | 150.53 | 152.95 | 146.82 | 151.08 | 150.61 | 1.53% | 14,519 |
| Mar 12, 2026 | 144.96 | 151.90 | 144.90 | 148.81 | 148.35 | 1.29% | 14,799 |
| Mar 11, 2026 | 144.25 | 149.16 | 142.10 | 146.92 | 146.46 | 2.42% | 5,228 |
| Mar 10, 2026 | 146.20 | 148.58 | 137.60 | 143.45 | 143.00 | 0.40% | 14,370 |
| Mar 9, 2026 | 142.44 | 146.50 | 140.33 | 142.88 | 142.43 | -2.93% | 6,849 |
| Mar 6, 2026 | 148.57 | 148.65 | 142.07 | 147.20 | 146.74 | 2.23% | 3,247 |
| Mar 5, 2026 | 147.10 | 149.25 | 142.03 | 144.00 | 143.55 | -2.44% | 6,132 |
| Mar 4, 2026 | 145.09 | 149.72 | 143.00 | 147.60 | 147.14 | 3.12% | 4,703 |
| Mar 3, 2026 | 153.55 | 154.00 | 141.12 | 143.14 | 142.69 | -5.20% | 16,016 |
| Mar 2, 2026 | 146.04 | 151.77 | 143.15 | 150.99 | 150.52 | 2.03% | 21,052 |
| Feb 27, 2026 | 134.45 | 148.47 | 133.20 | 147.99 | 147.53 | 20.72% | 95,334 |
| Feb 26, 2026 | 123.99 | 126.00 | 120.25 | 122.59 | 122.21 | -1.46% | 8,051 |
| Feb 25, 2026 | 119.40 | 124.82 | 116.91 | 124.40 | 124.02 | 3.17% | 15,540 |
| Feb 24, 2026 | 120.00 | 122.59 | 119.00 | 120.58 | 120.20 | 0.58% | 4,742 |
| Feb 23, 2026 | 120.59 | 124.21 | 119.22 | 119.88 | 119.51 | -1.43% | 2,870 |
| Feb 20, 2026 | 119.20 | 122.63 | 117.00 | 121.62 | 121.24 | 2.88% | 5,100 |
| Feb 19, 2026 | 117.50 | 121.44 | 116.00 | 118.21 | 117.84 | 1.59% | 5,547 |
| Feb 18, 2026 | 116.03 | 119.00 | 113.05 | 116.36 | 116.00 | -0.44% | 3,584 |
| Feb 17, 2026 | 116.09 | 119.04 | 114.99 | 116.87 | 116.50 | -0.63% | 7,724 |
| Feb 16, 2026 | 117.61 | 117.61 | 117.61 | 117.61 | 117.25 | - | 289 |
| Feb 13, 2026 | 113.14 | 120.69 | 112.13 | 117.61 | 117.25 | 4.17% | 14,955 |
| Feb 12, 2026 | 122.80 | 124.80 | 111.29 | 112.90 | 112.55 | -8.79% | 18,136 |
| Feb 11, 2026 | 125.80 | 128.12 | 122.33 | 123.78 | 123.39 | -1.09% | 14,261 |