Dell Technologies Inc. (LON:0A7D)
London · Delayed Price · Currency is GBP · Price in USD 437.46
+3.27 (0.75%)
At close: Aug 21, 2026
LON:0A7D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 445.00 | 446.26 | 430.41 | 434.19 | 434.19 | -0.49% | 5,001 |
| Aug 19, 2026 | 457.80 | 475.00 | 427.60 | 436.35 | 436.35 | -6.26% | 14,406 |
| Aug 18, 2026 | 468.24 | 490.00 | 458.39 | 465.49 | 465.49 | -2.92% | 12,631 |
| Aug 17, 2026 | 498.24 | 504.95 | 469.05 | 479.50 | 479.50 | -2.94% | 16,352 |
| Aug 14, 2026 | 492.00 | 506.33 | 487.00 | 494.03 | 494.03 | -0.08% | 6,266 |
| Aug 13, 2026 | 496.10 | 514.60 | 476.10 | 494.42 | 494.42 | 4.75% | 27,105 |
| Aug 12, 2026 | 446.50 | 474.00 | 436.17 | 472.00 | 472.00 | 7.94% | 6,417 |
| Aug 11, 2026 | 460.81 | 465.00 | 430.48 | 437.30 | 437.30 | -6.15% | 9,257 |
| Aug 10, 2026 | 454.20 | 475.00 | 448.04 | 465.93 | 465.93 | 4.23% | 9,280 |
| Aug 7, 2026 | 441.10 | 456.00 | 416.06 | 447.00 | 447.00 | 0.23% | 10,560 |
| Aug 6, 2026 | 460.50 | 465.00 | 425.76 | 445.98 | 445.98 | -6.13% | 14,506 |
| Aug 5, 2026 | 464.00 | 485.96 | 457.92 | 475.10 | 475.10 | 1.34% | 11,071 |
| Aug 4, 2026 | 432.00 | 477.00 | 427.03 | 468.83 | 468.83 | 9.61% | 13,968 |
| Aug 3, 2026 | 404.25 | 429.78 | 390.00 | 427.71 | 427.71 | 4.86% | 7,888 |
| Jul 31, 2026 | 407.18 | 432.96 | 397.93 | 407.88 | 407.88 | 0.39% | 5,929 |
| Jul 30, 2026 | 370.00 | 413.19 | 361.88 | 406.28 | 406.28 | 7.89% | 9,290 |
| Jul 29, 2026 | 381.71 | 401.92 | 364.10 | 376.56 | 376.56 | -1.49% | 8,232 |
| Jul 28, 2026 | 420.00 | 426.96 | 358.88 | 382.26 | 382.26 | -9.41% | 24,624 |
| Jul 27, 2026 | 445.99 | 450.00 | 411.47 | 421.99 | 421.99 | -5.28% | 12,742 |
| Jul 24, 2026 | 438.04 | 452.00 | 432.92 | 445.50 | 445.50 | 1.45% | 8,655 |
| Jul 23, 2026 | 438.00 | 454.77 | 431.27 | 439.12 | 439.12 | -0.10% | 10,514 |
| Jul 22, 2026 | 424.87 | 451.20 | 410.50 | 439.55 | 439.55 | 9.05% | 23,083 |
| Jul 21, 2026 | 391.50 | 407.95 | 387.42 | 403.05 | 403.05 | 3.79% | 20,122 |
| Jul 20, 2026 | 396.84 | 407.48 | 381.00 | 388.95 | 388.32 | -3.22% | 6,785 |
| Jul 17, 2026 | 382.18 | 407.14 | 365.07 | 401.91 | 401.26 | 0.91% | 11,795 |
| Jul 16, 2026 | 405.17 | 414.00 | 393.00 | 398.28 | 397.63 | -1.85% | 8,627 |
| Jul 15, 2026 | 459.00 | 467.10 | 391.00 | 405.80 | 405.14 | -11.61% | 29,964 |
| Jul 14, 2026 | 427.28 | 463.50 | 420.00 | 459.10 | 458.36 | 8.57% | 15,332 |
| Jul 13, 2026 | 432.99 | 436.75 | 419.34 | 422.87 | 422.18 | -4.62% | 9,358 |
| Jul 10, 2026 | 446.48 | 452.89 | 438.89 | 443.35 | 442.63 | -3.59% | 21,641 |
| Jul 9, 2026 | 430.77 | 460.00 | 427.98 | 459.88 | 459.13 | 6.56% | 31,083 |
| Jul 8, 2026 | 417.61 | 449.57 | 400.86 | 431.56 | 430.86 | 1.97% | 36,304 |
| Jul 7, 2026 | 408.85 | 424.50 | 395.93 | 423.24 | 422.55 | 3.76% | 22,689 |
| Jul 6, 2026 | 400.96 | 429.96 | 392.00 | 407.91 | 407.25 | 4.34% | 14,694 |
| Jul 2, 2026 | 424.81 | 429.00 | 386.97 | 390.95 | 390.32 | -9.14% | 18,228 |
| Jul 1, 2026 | 431.52 | 438.68 | 410.76 | 430.29 | 429.59 | 0.64% | 10,934 |
| Jun 30, 2026 | 418.92 | 433.73 | 408.10 | 427.56 | 426.87 | 4.74% | 27,235 |
| Jun 29, 2026 | 399.65 | 412.65 | 378.61 | 408.21 | 407.55 | 3.89% | 31,462 |
| Jun 26, 2026 | 398.00 | 407.50 | 385.03 | 392.91 | 392.27 | -4.05% | 14,882 |
| Jun 25, 2026 | 442.00 | 443.77 | 391.00 | 409.51 | 408.85 | -4.11% | 28,321 |
| Jun 24, 2026 | 431.00 | 440.29 | 418.33 | 427.06 | 426.37 | -0.59% | 32,571 |
| Jun 23, 2026 | 413.82 | 435.00 | 391.00 | 429.58 | 428.88 | 2.01% | 19,061 |
| Jun 22, 2026 | 408.26 | 444.44 | 401.00 | 421.11 | 420.43 | -0.82% | 16,504 |
| Jun 19, 2026 | 424.60 | 424.60 | 424.60 | 424.60 | 423.91 | - | 938 |
| Jun 18, 2026 | 425.38 | 436.00 | 419.57 | 424.60 | 423.91 | -0.09% | 23,136 |
| Jun 17, 2026 | 406.95 | 425.90 | 395.50 | 425.00 | 424.31 | 3.47% | 14,734 |
| Jun 16, 2026 | 408.00 | 422.00 | 400.00 | 410.73 | 410.06 | 0.20% | 14,061 |
| Jun 15, 2026 | 401.11 | 416.00 | 393.97 | 409.92 | 409.26 | 2.62% | 21,257 |
| Jun 12, 2026 | 393.35 | 408.80 | 380.00 | 399.45 | 398.80 | 4.05% | 11,304 |
| Jun 11, 2026 | 373.05 | 388.82 | 364.09 | 383.92 | 383.30 | 0.52% | 10,324 |