Dell Technologies Inc. (LON:0A7D)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 454.09
-30.53 (-6.30%)
At close: Oct 22, 2026
LON:0A7D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 480.91 | 481.00 | 447.86 | 454.09 | 454.09 | -6.30% | 10,398 |
| Oct 21, 2026 | 488.74 | 502.00 | 460.78 | 484.62 | 484.62 | 4.42% | 23,001 |
| Oct 20, 2026 | 450.50 | 467.80 | 439.54 | 464.12 | 464.12 | 1.80% | 7,029 |
| Oct 19, 2026 | 456.82 | 472.94 | 454.44 | 456.55 | 455.93 | -0.26% | 9,845 |
| Oct 16, 2026 | 468.27 | 488.00 | 451.00 | 457.75 | 457.13 | -0.47% | 13,133 |
| Oct 15, 2026 | 499.48 | 506.22 | 452.50 | 459.90 | 459.28 | -9.53% | 40,980 |
| Oct 14, 2026 | 575.97 | 578.34 | 502.00 | 508.32 | 507.63 | -11.53% | 29,979 |
| Oct 13, 2026 | 567.92 | 579.83 | 548.00 | 574.54 | 573.76 | -0.03% | 23,053 |
| Oct 12, 2026 | 589.60 | 594.14 | 565.00 | 574.71 | 573.93 | -1.55% | 4,705 |
| Oct 9, 2026 | 575.87 | 595.00 | 566.18 | 583.77 | 582.98 | 1.22% | 12,050 |
| Oct 8, 2026 | 582.48 | 586.00 | 565.00 | 576.76 | 575.98 | -0.82% | 8,477 |
| Oct 7, 2026 | 571.00 | 585.00 | 562.01 | 581.50 | 580.72 | 1.04% | 12,486 |
| Oct 6, 2026 | 553.50 | 587.49 | 551.65 | 575.53 | 574.75 | 4.51% | 10,972 |
| Oct 5, 2026 | 568.64 | 571.00 | 546.00 | 550.69 | 549.95 | -2.59% | 7,136 |
| Oct 2, 2026 | 542.81 | 567.99 | 535.67 | 565.34 | 564.58 | 4.53% | 11,437 |
| Oct 1, 2026 | 542.61 | 550.40 | 520.00 | 540.82 | 540.09 | -0.47% | 15,594 |
| Sep 30, 2026 | 540.00 | 553.68 | 536.00 | 543.40 | 542.67 | 0.36% | 33,906 |
| Sep 29, 2026 | 539.15 | 553.97 | 536.96 | 541.47 | 540.74 | -0.54% | 6,796 |
| Sep 28, 2026 | 560.00 | 576.00 | 535.50 | 544.42 | 543.69 | -4.61% | 9,680 |
| Sep 25, 2026 | 532.61 | 573.77 | 532.61 | 570.71 | 569.94 | 6.41% | 16,768 |
| Sep 24, 2026 | 546.90 | 550.63 | 530.21 | 536.35 | 535.63 | -2.13% | 11,119 |
| Sep 23, 2026 | 556.07 | 570.74 | 542.48 | 548.03 | 547.29 | -1.13% | 24,458 |
| Sep 22, 2026 | 575.73 | 580.53 | 547.44 | 554.28 | 553.53 | -4.19% | 15,780 |
| Sep 21, 2026 | 576.00 | 592.50 | 566.00 | 578.50 | 577.72 | 0.46% | 14,389 |
| Sep 18, 2026 | 592.89 | 599.18 | 575.00 | 575.84 | 575.06 | -1.77% | 11,715 |
| Sep 17, 2026 | 570.82 | 592.28 | 562.00 | 586.24 | 585.45 | 3.30% | 18,911 |
| Sep 16, 2026 | 546.30 | 577.00 | 536.00 | 567.51 | 566.74 | 3.38% | 18,514 |
| Sep 15, 2026 | 530.68 | 568.98 | 523.11 | 548.95 | 548.21 | 1.10% | 19,672 |
| Sep 14, 2026 | 563.00 | 563.00 | 525.25 | 543.00 | 542.27 | -2.87% | 24,580 |
| Sep 11, 2026 | 507.50 | 567.82 | 500.20 | 559.05 | 558.30 | 8.72% | 36,585 |
| Sep 10, 2026 | 531.25 | 537.99 | 513.00 | 514.21 | 513.52 | -4.31% | 6,073 |
| Sep 9, 2026 | 535.00 | 563.00 | 527.00 | 537.37 | 536.64 | 0.93% | 16,806 |
| Sep 8, 2026 | 528.44 | 533.48 | 513.00 | 532.42 | 531.70 | 0.93% | 21,355 |
| Sep 4, 2026 | 517.90 | 535.00 | 508.04 | 527.53 | 526.82 | 2.43% | 17,868 |
| Sep 3, 2026 | 484.50 | 530.72 | 478.00 | 514.99 | 514.30 | 8.70% | 53,728 |
| Sep 2, 2026 | 460.30 | 483.94 | 432.34 | 473.76 | 473.12 | 10.92% | 126,109 |
| Sep 1, 2026 | 458.99 | 464.98 | 424.20 | 427.10 | 426.52 | -8.50% | 19,610 |
| Aug 31, 2026 | 448.01 | 474.03 | 448.01 | 466.79 | 466.16 | 1.40% | 9,457 |
| Aug 28, 2026 | 467.30 | 474.95 | 458.00 | 460.36 | 459.74 | -0.90% | 4,164 |
| Aug 27, 2026 | 470.50 | 477.00 | 459.00 | 464.52 | 463.89 | -0.05% | 5,465 |
| Aug 26, 2026 | 451.51 | 468.00 | 439.78 | 464.77 | 464.14 | 3.89% | 4,664 |
| Aug 25, 2026 | 430.33 | 457.29 | 425.30 | 447.35 | 446.75 | 2.63% | 3,901 |
| Aug 24, 2026 | 442.50 | 452.00 | 424.38 | 435.90 | 435.31 | -0.36% | 6,327 |
| Aug 21, 2026 | 433.14 | 444.99 | 429.51 | 437.46 | 436.87 | 0.75% | 3,204 |
| Aug 20, 2026 | 445.00 | 446.26 | 430.41 | 434.19 | 433.60 | -0.49% | 5,001 |
| Aug 19, 2026 | 457.80 | 475.00 | 427.60 | 436.35 | 435.76 | -6.26% | 14,406 |
| Aug 18, 2026 | 468.24 | 490.00 | 458.39 | 465.49 | 464.86 | -2.92% | 12,631 |
| Aug 17, 2026 | 498.24 | 504.95 | 469.05 | 479.50 | 478.85 | -2.94% | 16,352 |
| Aug 14, 2026 | 492.00 | 506.33 | 487.00 | 494.03 | 493.36 | -0.08% | 6,266 |
| Aug 13, 2026 | 496.10 | 514.60 | 476.10 | 494.42 | 493.75 | 4.75% | 27,105 |