Direct Line Insurance Group plc (LON:DLG)
London · Delayed Price · Currency is GBP · Price in GBX 305.00
-1.60 (-0.52%)
Inactive · Last trade price on Jul 1, 2025
LON:DLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | - | - | 29,000,000 |
| Jul 1, 2025 | 306.80 | 308.40 | 305.00 | 305.00 | 305.00 | -0.52% | 71,064,520 |
| Jun 30, 2025 | 307.20 | 308.20 | 300.40 | 306.60 | 306.60 | -0.20% | 8,088,338 |
| Jun 27, 2025 | 308.00 | 308.60 | 306.20 | 307.20 | 307.20 | 0.26% | 3,089,088 |
| Jun 26, 2025 | 310.00 | 310.00 | 306.40 | 306.40 | 306.40 | - | 1,492,028 |
| Jun 25, 2025 | 305.20 | 308.00 | 305.20 | 306.40 | 306.40 | 0.20% | 2,228,681 |
| Jun 24, 2025 | 310.00 | 310.00 | 305.80 | 305.80 | 305.80 | -0.13% | 2,110,446 |
| Jun 23, 2025 | 305.00 | 309.00 | 302.60 | 306.20 | 306.20 | -0.46% | 6,314,240 |
| Jun 20, 2025 | 298.80 | 308.40 | 295.40 | 307.60 | 307.60 | 1.05% | 4,370,344 |
| Jun 19, 2025 | 309.80 | 309.80 | 304.00 | 304.40 | 304.40 | -0.46% | 1,242,912 |
| Jun 18, 2025 | 302.80 | 306.20 | 300.20 | 305.80 | 305.80 | 1.06% | 2,642,676 |
| Jun 17, 2025 | 301.40 | 304.80 | 300.00 | 302.60 | 302.60 | 1.20% | 15,625,480 |
| Jun 16, 2025 | 299.00 | 299.80 | 296.00 | 299.00 | 299.00 | 0.27% | 1,027,165 |
| Jun 13, 2025 | 297.80 | 301.80 | 294.05 | 298.20 | 298.20 | -0.33% | 2,438,185 |
| Jun 12, 2025 | 295.00 | 301.60 | 294.20 | 299.20 | 299.20 | -0.40% | 3,342,682 |
| Jun 11, 2025 | 298.40 | 302.00 | 298.40 | 300.40 | 300.40 | -0.13% | 979,309 |
| Jun 10, 2025 | 304.00 | 304.00 | 299.40 | 300.80 | 300.80 | -0.07% | 961,414 |
| Jun 9, 2025 | 297.20 | 306.00 | 296.20 | 301.00 | 301.00 | -1.38% | 927,216 |
| Jun 6, 2025 | 305.00 | 305.20 | 299.00 | 305.20 | 305.20 | 0.93% | 1,290,194 |
| Jun 5, 2025 | 294.00 | 302.80 | 289.20 | 302.40 | 302.40 | 1.14% | 1,082,867 |
| Jun 4, 2025 | 304.00 | 304.00 | 298.60 | 299.00 | 299.00 | -0.66% | 1,897,231 |
| Jun 3, 2025 | 303.00 | 306.00 | 297.20 | 301.00 | 301.00 | -0.79% | 1,001,184 |
| Jun 2, 2025 | 304.00 | 304.00 | 294.20 | 303.40 | 303.40 | 1.95% | 2,682,299 |
| May 30, 2025 | 301.00 | 303.80 | 297.60 | 297.60 | 297.60 | -1.20% | 4,597,484 |
| May 29, 2025 | 303.80 | 303.80 | 295.20 | 301.20 | 301.20 | 0.94% | 576,125 |
| May 28, 2025 | 303.80 | 303.80 | 298.40 | 298.40 | 298.40 | -1.32% | 1,350,288 |
| May 27, 2025 | 295.00 | 303.80 | 294.00 | 302.40 | 302.40 | 0.13% | 1,102,939 |
| May 23, 2025 | 303.80 | 303.80 | 292.80 | 302.00 | 302.00 | 0.47% | 1,087,477 |
| May 22, 2025 | 292.00 | 300.60 | 292.00 | 300.60 | 300.60 | 0.47% | 979,003 |
| May 21, 2025 | 298.60 | 299.60 | 292.60 | 299.20 | 299.20 | -0.27% | 1,613,956 |
| May 20, 2025 | 295.00 | 300.00 | 291.20 | 300.00 | 300.00 | 2.53% | 1,843,434 |
| May 19, 2025 | 291.60 | 294.30 | 285.40 | 292.60 | 292.60 | -0.07% | 5,251,706 |
| May 16, 2025 | 295.80 | 295.80 | 290.20 | 292.80 | 292.80 | 0.14% | 7,044,818 |
| May 15, 2025 | 292.00 | 294.20 | 282.73 | 292.40 | 292.40 | 1.74% | 6,590,942 |
| May 14, 2025 | 285.00 | 291.80 | 282.00 | 287.40 | 287.40 | -0.55% | 15,100,940 |
| May 13, 2025 | 293.60 | 293.80 | 282.40 | 289.00 | 289.00 | 0.84% | 3,556,370 |
| May 12, 2025 | 292.80 | 293.20 | 286.20 | 286.60 | 286.60 | -1.58% | 4,140,145 |
| May 9, 2025 | 292.00 | 292.00 | 288.80 | 291.20 | 291.20 | 0.55% | 1,961,263 |
| May 8, 2025 | 285.00 | 292.00 | 285.00 | 289.60 | 289.60 | -0.48% | 1,829,187 |
| May 7, 2025 | 290.00 | 291.03 | 281.90 | 291.00 | 291.00 | 0.48% | 1,727,561 |
| May 6, 2025 | 286.00 | 289.60 | 279.40 | 289.60 | 289.60 | 1.26% | 2,714,542 |
| May 2, 2025 | 287.00 | 290.00 | 284.40 | 286.00 | 286.00 | -0.21% | 29,974,430 |
| May 1, 2025 | 284.80 | 287.00 | 280.80 | 286.60 | 286.60 | 1.27% | 1,777,691 |
| Apr 30, 2025 | 284.80 | 285.40 | 280.20 | 283.00 | 283.00 | -0.28% | 3,858,657 |
| Apr 29, 2025 | 282.20 | 283.80 | 280.20 | 283.80 | 283.80 | 1.14% | 11,601,920 |
| Apr 28, 2025 | 281.60 | 283.80 | 272.40 | 280.60 | 280.60 | 0.36% | 4,181,537 |
| Apr 25, 2025 | 280.00 | 280.00 | 271.20 | 279.60 | 279.60 | 0.58% | 2,297,826 |
| Apr 24, 2025 | 278.80 | 283.40 | 276.40 | 278.00 | 278.00 | -0.07% | 5,659,419 |
| Apr 23, 2025 | 279.20 | 280.00 | 271.40 | 278.20 | 278.20 | 0.43% | 14,053,250 |
| Apr 22, 2025 | 279.80 | 279.80 | 267.60 | 277.00 | 277.00 | 1.09% | 3,936,122 |