Derwent London Plc (LON:DLN)
London · Delayed Price · Currency is GBP · Price in GBX 1,718.00
+19.00 (1.12%)
Sep 26, 2025, 4:39 PM BST
Derwent London Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,674.00 | 1,718.00 | 1,674.00 | 1,718.00 | 1,718.00 | 1.12% | 227,161 |
| Sep 25, 2025 | 1,700.00 | 1,715.00 | 1,688.10 | 1,699.00 | 1,699.00 | -0.53% | 226,908 |
| Sep 24, 2025 | 1,746.00 | 1,746.00 | 1,695.00 | 1,708.00 | 1,708.00 | 0.12% | 535,500 |
| Sep 23, 2025 | 1,669.00 | 1,730.00 | 1,665.00 | 1,706.00 | 1,706.00 | 2.96% | 224,796 |
| Sep 22, 2025 | 1,659.00 | 1,668.24 | 1,634.00 | 1,657.00 | 1,657.00 | -0.06% | 133,498 |
| Sep 19, 2025 | 1,700.00 | 1,700.00 | 1,648.00 | 1,658.00 | 1,658.00 | -0.12% | 537,635 |
| Sep 18, 2025 | 1,613.00 | 1,668.00 | 1,613.00 | 1,660.00 | 1,660.00 | 0.97% | 223,376 |
| Sep 17, 2025 | 1,632.00 | 1,657.00 | 1,632.00 | 1,644.00 | 1,644.00 | 0.92% | 162,244 |
| Sep 16, 2025 | 1,645.00 | 1,665.63 | 1,624.00 | 1,629.00 | 1,629.00 | -0.85% | 556,129 |
| Sep 15, 2025 | 1,604.00 | 1,650.00 | 1,604.00 | 1,643.00 | 1,643.00 | 1.67% | 516,131 |
| Sep 12, 2025 | 1,660.00 | 1,660.00 | 1,607.00 | 1,616.00 | 1,616.00 | -1.64% | 333,463 |
| Sep 11, 2025 | 1,631.00 | 1,656.00 | 1,629.76 | 1,643.00 | 1,643.00 | - | 240,147 |
| Sep 10, 2025 | 1,657.00 | 1,675.00 | 1,634.00 | 1,643.00 | 1,643.00 | -1.91% | 280,395 |
| Sep 9, 2025 | 1,632.00 | 1,694.00 | 1,632.00 | 1,675.00 | 1,675.00 | 0.66% | 188,229 |
| Sep 8, 2025 | 1,710.00 | 1,710.00 | 1,664.00 | 1,664.00 | 1,664.00 | -0.72% | 669,505 |
| Sep 5, 2025 | 1,686.00 | 1,686.00 | 1,641.00 | 1,676.00 | 1,676.00 | 1.70% | 295,000 |
| Sep 4, 2025 | 1,651.00 | 1,668.00 | 1,644.00 | 1,648.00 | 1,648.00 | -1.61% | 199,488 |
| Sep 3, 2025 | 1,652.00 | 1,678.00 | 1,635.00 | 1,675.00 | 1,649.50 | 1.33% | 206,564 |
| Sep 2, 2025 | 1,686.00 | 1,703.00 | 1,652.00 | 1,653.00 | 1,627.83 | -2.88% | 306,684 |
| Sep 1, 2025 | 1,700.00 | 1,715.00 | 1,693.00 | 1,702.00 | 1,676.09 | 0.12% | 145,537 |
| Aug 29, 2025 | 1,714.00 | 1,718.00 | 1,693.75 | 1,700.00 | 1,674.12 | -0.82% | 299,636 |
| Aug 28, 2025 | 1,705.00 | 1,726.00 | 1,696.00 | 1,714.00 | 1,687.91 | -0.35% | 166,300 |
| Aug 27, 2025 | 1,717.00 | 1,745.00 | 1,713.00 | 1,720.00 | 1,693.81 | -0.23% | 917,973 |
| Aug 26, 2025 | 1,798.00 | 1,798.00 | 1,723.00 | 1,724.00 | 1,697.75 | -1.82% | 252,730 |
| Aug 22, 2025 | 1,726.00 | 1,766.00 | 1,726.00 | 1,756.00 | 1,729.27 | 1.15% | 178,067 |
| Aug 21, 2025 | 1,759.00 | 1,759.00 | 1,720.00 | 1,736.00 | 1,709.57 | -0.23% | 173,458 |
| Aug 20, 2025 | 1,720.00 | 1,740.00 | 1,708.00 | 1,740.00 | 1,713.51 | 1.22% | 810,247 |
| Aug 19, 2025 | 1,731.75 | 1,738.00 | 1,710.00 | 1,719.00 | 1,692.83 | -0.58% | 758,556 |
| Aug 18, 2025 | 1,763.00 | 1,764.99 | 1,726.00 | 1,729.00 | 1,702.68 | -1.14% | 142,985 |
| Aug 15, 2025 | 1,763.00 | 1,782.00 | 1,745.00 | 1,749.00 | 1,722.37 | -0.85% | 229,577 |
| Aug 14, 2025 | 1,771.00 | 1,796.00 | 1,758.00 | 1,764.00 | 1,737.15 | -0.28% | 746,938 |
| Aug 13, 2025 | 1,800.00 | 1,805.00 | 1,727.00 | 1,769.00 | 1,742.07 | -1.78% | 489,580 |
| Aug 12, 2025 | 1,873.00 | 1,977.00 | 1,801.00 | 1,801.00 | 1,773.58 | -6.15% | 485,368 |
| Aug 11, 2025 | 1,891.00 | 1,978.00 | 1,891.00 | 1,919.00 | 1,889.79 | -0.93% | 112,380 |
| Aug 8, 2025 | 1,949.00 | 1,949.00 | 1,914.02 | 1,937.00 | 1,907.51 | 1.04% | 535,434 |
| Aug 7, 2025 | 1,890.00 | 1,949.00 | 1,890.00 | 1,917.00 | 1,887.82 | -1.03% | 119,816 |
| Aug 6, 2025 | 1,910.00 | 1,938.00 | 1,910.00 | 1,937.00 | 1,907.51 | 1.41% | 102,685 |
| Aug 5, 2025 | 1,923.00 | 1,923.00 | 1,891.00 | 1,910.00 | 1,880.92 | 1.00% | 80,329 |
| Aug 4, 2025 | 1,922.00 | 1,922.00 | 1,876.00 | 1,891.00 | 1,862.21 | 0.48% | 193,756 |
| Aug 1, 2025 | 1,900.00 | 1,924.00 | 1,869.00 | 1,882.00 | 1,853.35 | -2.49% | 170,142 |
| Jul 31, 2025 | 1,876.00 | 1,940.00 | 1,876.00 | 1,930.00 | 1,900.62 | 0.94% | 386,256 |
| Jul 30, 2025 | 1,931.00 | 1,944.00 | 1,899.00 | 1,912.00 | 1,882.89 | -1.29% | 166,074 |
| Jul 29, 2025 | 1,957.00 | 1,957.00 | 1,927.00 | 1,937.00 | 1,907.51 | -0.67% | 177,820 |
| Jul 28, 2025 | 1,959.00 | 1,974.00 | 1,949.00 | 1,950.00 | 1,920.31 | 0.10% | 131,596 |
| Jul 25, 2025 | 2,018.00 | 2,018.00 | 1,924.00 | 1,948.00 | 1,918.34 | -1.17% | 241,200 |
| Jul 24, 2025 | 1,955.00 | 1,978.00 | 1,950.00 | 1,971.00 | 1,940.99 | -0.50% | 266,589 |
| Jul 23, 2025 | 2,036.00 | 2,036.00 | 1,965.00 | 1,981.00 | 1,950.84 | -0.50% | 158,809 |
| Jul 22, 2025 | 1,977.00 | 1,996.00 | 1,974.00 | 1,991.00 | 1,960.69 | 0.25% | 123,667 |
| Jul 21, 2025 | 1,993.00 | 1,993.00 | 1,947.00 | 1,986.00 | 1,955.77 | 2.06% | 238,500 |
| Jul 18, 2025 | 1,908.00 | 1,973.00 | 1,908.00 | 1,946.00 | 1,916.37 | 0.78% | 308,341 |