Skip to main content
logo
Dell Technologies Inc. (LON:0A7D)
London flag London · Delayed Price · Currency is GBP · Price in USD
438.53
-23.49 (-5.08%)
At close: Jun 2, 2026

LON:0A7D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 2026436.96467.27420.60462.02462.0212.36%94,918
May 29, 2026443.87451.59402.16411.20411.2027.57%176,355
May 28, 2026312.00327.50308.38322.33322.334.91%44,624
May 27, 2026310.90315.00298.51307.24307.240.57%22,626
May 26, 2026300.01312.50297.00305.50305.502.59%48,076
May 22, 2026258.04298.10247.00297.79297.7918.80%39,876
May 21, 2026245.00251.84240.27250.66250.661.81%6,164
May 20, 2026235.00246.93235.00246.20246.203.50%6,357
May 19, 2026238.00239.75227.00237.88237.881.47%9,812
May 18, 2026240.55245.00234.21234.44234.44-4.78%7,850
May 15, 2026242.05246.70236.31246.20246.20-0.11%8,483
May 14, 2026246.02259.00240.81246.47246.470.91%15,087
May 13, 2026241.37247.00236.80244.24244.243.38%11,465
May 12, 2026247.91247.91228.52236.25236.25-5.41%17,762
May 11, 2026265.00285.50242.00249.77249.77-3.43%38,729
May 8, 2026230.44263.70230.00258.65258.6512.11%19,286
May 7, 2026238.00240.79228.01230.70230.70-2.20%9,714
May 6, 2026220.94236.47218.92235.89235.899.72%16,401
May 5, 2026212.30216.28208.21214.99214.991.88%5,136
May 4, 2026211.40215.00205.38211.02211.020.57%5,021
May 1, 2026209.60213.83205.80209.82209.821.88%4,159
Apr 30, 2026205.32209.33200.75205.94205.940.23%5,044
Apr 29, 2026206.34212.44203.26205.47205.47-0.26%6,323
Apr 28, 2026215.54216.44201.56206.00206.00-4.44%17,921
Apr 27, 2026217.93221.76212.75215.57215.57-0.71%16,128
Apr 24, 2026215.67219.00209.32217.12217.121.44%9,147
Apr 23, 2026212.40219.34210.83214.04214.04-0.65%10,410
Apr 22, 2026215.00218.00213.55215.45215.450.91%8,019
Apr 21, 2026206.14213.50205.02213.50213.505.12%15,459
Apr 20, 2026194.81204.81194.32203.74203.114.06%12,582
Apr 17, 2026193.99196.93190.50195.79195.182.19%13,319
Apr 16, 2026178.27192.00176.65191.60191.006.74%18,783
Apr 15, 2026185.00186.47177.00179.50178.94-2.37%7,760
Apr 14, 2026185.86188.00180.40183.85183.28-1.57%32,511
Apr 13, 2026175.30191.27174.77186.78186.193.33%14,222
Apr 10, 2026182.63184.91177.00180.76180.20-0.07%16,608
Apr 9, 2026184.46188.00179.37180.88180.32-2.83%10,960
Apr 8, 2026184.80189.90182.00186.14185.564.97%12,175
Apr 7, 2026172.84178.50168.71177.32176.772.42%6,862
Apr 2, 2026166.85174.07162.09173.13172.593.12%21,227
Apr 1, 2026165.01171.28164.64167.89167.374.87%19,825
Mar 31, 2026163.40168.00155.61160.09159.59-2.18%19,841
Mar 30, 2026170.00173.92163.59163.66163.15-4.36%15,556
Mar 27, 2026178.11179.30170.39171.12170.59-3.31%12,275
Mar 26, 2026185.08186.50176.43176.98176.43-3.30%33,336
Mar 25, 2026180.12184.70176.94183.02182.452.72%27,033
Mar 24, 2026163.67178.17162.22178.17177.619.78%21,006
Mar 23, 2026156.94165.43153.60162.30161.801.19%18,748
Mar 20, 2026157.80169.90157.07160.39159.892.33%68,227
Mar 19, 2026148.41157.00145.76156.74156.253.62%165,612