Dell Technologies Inc. (LON:0A7D)
London · Delayed Price · Currency is GBP · Price in USD 540.82
-2.58 (-0.47%)
At close: Oct 1, 2026
LON:0A7D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 542.61 | 550.40 | 520.00 | 540.82 | 540.82 | -0.47% | 15,594 |
| Sep 30, 2026 | 540.00 | 553.68 | 536.00 | 543.40 | 543.40 | 0.36% | 33,906 |
| Sep 29, 2026 | 539.15 | 553.97 | 536.96 | 541.47 | 541.47 | -0.54% | 6,796 |
| Sep 28, 2026 | 560.00 | 576.00 | 535.50 | 544.42 | 544.42 | -4.61% | 9,680 |
| Sep 25, 2026 | 532.61 | 573.77 | 532.61 | 570.71 | 570.71 | 6.41% | 16,768 |
| Sep 24, 2026 | 546.90 | 550.63 | 530.21 | 536.35 | 536.35 | -2.13% | 11,119 |
| Sep 23, 2026 | 556.07 | 570.74 | 542.48 | 548.03 | 548.03 | -1.13% | 24,458 |
| Sep 22, 2026 | 575.73 | 580.53 | 547.44 | 554.28 | 554.28 | -4.19% | 15,780 |
| Sep 21, 2026 | 576.00 | 592.50 | 566.00 | 578.50 | 578.50 | 0.46% | 14,389 |
| Sep 18, 2026 | 592.89 | 599.18 | 575.00 | 575.84 | 575.84 | -1.77% | 11,715 |
| Sep 17, 2026 | 570.82 | 592.28 | 562.00 | 586.24 | 586.24 | 3.30% | 18,911 |
| Sep 16, 2026 | 546.30 | 577.00 | 536.00 | 567.51 | 567.51 | 3.38% | 18,514 |
| Sep 15, 2026 | 530.68 | 568.98 | 523.11 | 548.95 | 548.95 | 1.10% | 19,672 |
| Sep 14, 2026 | 563.00 | 563.00 | 525.25 | 543.00 | 543.00 | -2.87% | 24,580 |
| Sep 11, 2026 | 507.50 | 567.82 | 500.20 | 559.05 | 559.05 | 8.72% | 36,585 |
| Sep 10, 2026 | 531.25 | 537.99 | 513.00 | 514.21 | 514.21 | -4.31% | 6,073 |
| Sep 9, 2026 | 535.00 | 563.00 | 527.00 | 537.37 | 537.37 | 0.93% | 16,806 |
| Sep 8, 2026 | 528.44 | 533.48 | 513.00 | 532.42 | 532.42 | 0.93% | 21,355 |
| Sep 4, 2026 | 517.90 | 535.00 | 508.04 | 527.53 | 527.53 | 2.43% | 17,868 |
| Sep 3, 2026 | 484.50 | 530.72 | 478.00 | 514.99 | 514.99 | 8.70% | 53,728 |
| Sep 2, 2026 | 460.30 | 483.94 | 432.34 | 473.76 | 473.76 | 10.92% | 126,109 |
| Sep 1, 2026 | 458.99 | 464.98 | 424.20 | 427.10 | 427.10 | -8.50% | 19,610 |
| Aug 31, 2026 | 448.01 | 474.03 | 448.01 | 466.79 | 466.79 | 1.40% | 9,457 |
| Aug 28, 2026 | 467.30 | 474.95 | 458.00 | 460.36 | 460.36 | -0.90% | 4,164 |
| Aug 27, 2026 | 470.50 | 477.00 | 459.00 | 464.52 | 464.52 | -0.05% | 5,465 |
| Aug 26, 2026 | 451.51 | 468.00 | 439.78 | 464.77 | 464.77 | 3.89% | 4,664 |
| Aug 25, 2026 | 430.33 | 457.29 | 425.30 | 447.35 | 447.35 | 2.63% | 3,901 |
| Aug 24, 2026 | 442.50 | 452.00 | 424.38 | 435.90 | 435.90 | -0.36% | 6,327 |
| Aug 21, 2026 | 433.14 | 444.99 | 429.51 | 437.46 | 437.46 | 0.75% | 3,204 |
| 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 |