Skip to main content
Dell Technologies Inc. (LON:0A7D)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
362.53
+31.48 (9.51%)
At close: Nov 11, 2026

LON:0A7D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026357.83382.78339.92362.53362.539.51%17,649
Nov 10, 2026348.00353.04321.52331.05331.05-4.42%12,781
Nov 9, 2026329.74354.71318.58346.35346.354.72%14,469
Nov 6, 2026314.30351.00312.00330.75330.751.80%18,250
Nov 5, 2026369.98372.50317.68324.91324.91-12.14%20,101
Nov 4, 2026418.60423.75367.00369.80369.80-9.17%23,978
Nov 3, 2026396.35418.32387.59407.12407.121.00%13,717
Nov 2, 2026429.60436.00401.96403.09403.09-4.26%14,738
Oct 30, 2026445.13448.98413.09421.02421.02-10.93%14,784
Oct 29, 2026488.16493.60472.00472.66472.66-4.69%14,849
Oct 28, 2026504.00514.65487.50495.90495.90-1.42%9,798
Oct 27, 2026471.80507.50460.00503.03503.036.39%8,867
Oct 26, 2026457.94476.13445.63472.82472.822.76%6,467
Oct 23, 2026449.84467.50443.76460.13460.131.95%8,638
Oct 22, 2026480.91481.00447.86451.31451.31-6.87%12,481
Oct 21, 2026488.74502.00460.78484.62484.624.42%23,001
Oct 20, 2026450.50467.80439.54464.12464.121.80%7,029
Oct 19, 2026456.82472.94454.44456.55455.93-0.26%9,845
Oct 16, 2026468.27488.00451.00457.75457.13-0.47%13,133
Oct 15, 2026499.48506.22452.50459.90459.28-9.53%40,980
Oct 14, 2026575.97578.34502.00508.32507.63-11.53%29,979
Oct 13, 2026567.92579.83548.00574.54573.76-0.03%23,053
Oct 12, 2026589.60594.14565.00574.71573.93-1.55%4,705
Oct 9, 2026575.87595.00566.18583.77582.981.22%12,050
Oct 8, 2026582.48586.00565.00576.76575.98-0.82%8,477
Oct 7, 2026571.00585.00562.01581.50580.721.04%12,486
Oct 6, 2026553.50587.49551.65575.53574.754.51%10,972
Oct 5, 2026568.64571.00546.00550.69549.95-2.59%7,136
Oct 2, 2026542.81567.99535.67565.34564.584.53%11,437
Oct 1, 2026542.61550.40520.00540.82540.09-0.47%15,594
Sep 30, 2026540.00553.68536.00543.40542.670.36%33,906
Sep 29, 2026539.15553.97536.96541.47540.74-0.54%6,796
Sep 28, 2026560.00576.00535.50544.42543.69-4.61%9,680
Sep 25, 2026532.61573.77532.61570.71569.946.41%16,768
Sep 24, 2026546.90550.63530.21536.35535.63-2.13%11,119
Sep 23, 2026556.07570.74542.48548.03547.29-1.13%24,458
Sep 22, 2026575.73580.53547.44554.28553.53-4.19%15,780
Sep 21, 2026576.00592.50566.00578.50577.720.46%14,389
Sep 18, 2026592.89599.18575.00575.84575.06-1.77%11,715
Sep 17, 2026570.82592.28562.00586.24585.453.30%18,911
Sep 16, 2026546.30577.00536.00567.51566.743.38%18,514
Sep 15, 2026530.68568.98523.11548.95548.211.10%19,672
Sep 14, 2026563.00563.00525.25543.00542.27-2.87%24,580
Sep 11, 2026507.50567.82500.20559.05558.308.72%36,585
Sep 10, 2026531.25537.99513.00514.21513.52-4.31%6,073
Sep 9, 2026535.00563.00527.00537.37536.640.93%16,806
Sep 8, 2026528.44533.48513.00532.42531.700.93%21,355
Sep 4, 2026517.90535.00508.04527.53526.822.43%17,868
Sep 3, 2026484.50530.72478.00514.99514.308.70%53,728
Sep 2, 2026460.30483.94432.34473.76473.1210.92%126,109