De La Rue plc (LON:DLAR)
London · Delayed Price · Currency is GBP · Price in GBX 130.00
0.00 (0.00%)
Inactive · Last trade price on Jul 2, 2025
De La Rue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | - | - | 5,576,178 |
| Jul 1, 2025 | 130.00 | 130.50 | 129.50 | 130.00 | 130.00 | 0.39% | 526,522 |
| Jun 30, 2025 | 130.00 | 130.00 | 129.50 | 129.50 | 129.50 | - | 57,468 |
| Jun 27, 2025 | 129.50 | 130.00 | 129.50 | 129.50 | 129.50 | - | 88,720 |
| Jun 26, 2025 | 129.50 | 130.00 | 129.50 | 129.50 | 129.50 | - | 46,878 |
| Jun 25, 2025 | 130.00 | 130.04 | 129.50 | 129.50 | 129.50 | - | 115,350 |
| Jun 24, 2025 | 129.50 | 130.00 | 129.00 | 129.50 | 129.50 | 0.39% | 175,988 |
| Jun 23, 2025 | 129.50 | 130.00 | 129.00 | 129.00 | 129.00 | -0.77% | 40,469 |
| Jun 20, 2025 | 129.50 | 130.00 | 129.00 | 130.00 | 130.00 | 0.78% | 957,055 |
| Jun 19, 2025 | 129.50 | 129.50 | 129.00 | 129.00 | 129.00 | - | 59,973 |
| Jun 18, 2025 | 129.00 | 129.50 | 129.00 | 129.00 | 129.00 | - | 58,508 |
| Jun 17, 2025 | 129.50 | 133.50 | 129.00 | 129.00 | 129.00 | - | 2,310,917 |
| Jun 16, 2025 | 129.00 | 129.50 | 129.00 | 129.00 | 129.00 | - | 422,885 |
| Jun 13, 2025 | 129.00 | 129.50 | 129.00 | 129.00 | 129.00 | - | 2,318,679 |
| Jun 12, 2025 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | - | 204,384 |
| Jun 11, 2025 | 129.50 | 129.55 | 129.00 | 129.00 | 129.00 | - | 110,589 |
| Jun 10, 2025 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | - | 147,710 |
| Jun 9, 2025 | 129.00 | 130.62 | 129.00 | 129.00 | 129.00 | - | 117,062 |
| Jun 6, 2025 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.39% | 253,405 |
| Jun 5, 2025 | 129.00 | 129.50 | 128.50 | 129.50 | 129.50 | - | 252,972 |
| Jun 4, 2025 | 128.50 | 129.50 | 128.50 | 129.50 | 129.50 | 0.78% | 170,333 |
| Jun 3, 2025 | 128.50 | 129.50 | 128.50 | 128.50 | 128.50 | - | 242,625 |
| Jun 2, 2025 | 128.50 | 129.50 | 128.50 | 128.50 | 128.50 | - | 90,400 |
| May 30, 2025 | 129.50 | 129.50 | 128.50 | 128.50 | 128.50 | - | 208,220 |
| May 29, 2025 | 128.50 | 129.00 | 128.50 | 128.50 | 128.50 | - | 87,558 |
| May 28, 2025 | 128.50 | 129.00 | 128.50 | 128.50 | 128.50 | - | 537,288 |
| May 27, 2025 | 128.50 | 129.00 | 128.50 | 128.50 | 128.50 | - | 132,895 |
| May 23, 2025 | 129.00 | 129.00 | 128.00 | 128.50 | 128.50 | -0.39% | 680,496 |
| May 22, 2025 | 128.50 | 129.00 | 128.50 | 129.00 | 129.00 | - | 68,684 |
| May 21, 2025 | 128.50 | 129.00 | 128.00 | 129.00 | 129.00 | 0.39% | 100,179 |
| May 20, 2025 | 128.50 | 128.52 | 128.00 | 128.50 | 128.50 | -0.39% | 245,571 |
| May 19, 2025 | 128.50 | 129.00 | 128.00 | 129.00 | 129.00 | 0.39% | 101,988 |
| May 16, 2025 | 128.50 | 129.00 | 128.00 | 128.50 | 128.50 | - | 187,109 |
| May 15, 2025 | 129.50 | 129.60 | 128.40 | 128.50 | 128.50 | -0.39% | 798,541 |
| May 14, 2025 | 128.50 | 129.00 | 128.50 | 129.00 | 129.00 | - | 7,200,332 |
| May 13, 2025 | 129.00 | 129.00 | 128.50 | 129.00 | 129.00 | 0.39% | 225,724 |
| May 12, 2025 | 129.00 | 129.50 | 128.00 | 128.50 | 128.50 | -0.77% | 1,878,415 |
| May 9, 2025 | 129.50 | 130.00 | 129.00 | 129.50 | 129.50 | - | 120,276 |
| May 8, 2025 | 130.00 | 130.00 | 129.00 | 129.50 | 129.50 | - | 537,005 |
| May 7, 2025 | 129.50 | 130.00 | 128.76 | 129.50 | 129.50 | - | 534,644 |
| May 6, 2025 | 129.50 | 129.50 | 123.56 | 129.50 | 129.50 | 0.39% | 552,440 |
| May 2, 2025 | 129.50 | 129.50 | 128.50 | 129.00 | 129.00 | -0.39% | 867,656 |
| May 1, 2025 | 129.50 | 129.50 | 129.00 | 129.50 | 129.50 | 0.39% | 197,809 |
| Apr 30, 2025 | 129.00 | 129.50 | 129.00 | 129.00 | 129.00 | - | 159,469 |
| Apr 29, 2025 | 129.50 | 129.50 | 129.00 | 129.00 | 129.00 | - | 409,323 |
| Apr 28, 2025 | 129.00 | 129.50 | 128.50 | 129.00 | 129.00 | 0.39% | 668,837 |
| Apr 25, 2025 | 129.00 | 129.50 | 128.50 | 128.50 | 128.50 | -0.39% | 867,069 |
| Apr 24, 2025 | 129.50 | 129.50 | 129.00 | 129.00 | 129.00 | - | 198,860 |
| Apr 23, 2025 | 129.00 | 129.50 | 128.63 | 129.00 | 129.00 | 0.39% | 1,692,994 |
| Apr 22, 2025 | 128.50 | 129.00 | 128.50 | 128.50 | 128.50 | -0.39% | 1,002,591 |