Derwent London Plc (LON:DLN)
London · Delayed Price · Currency is GBP · Price in GBX 1,789.00
+33.00 (1.88%)
Nov 6, 2025, 5:13 PM BST
Derwent London Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,750.00 | 1,779.00 | 1,749.00 | 1,756.00 | 1,756.00 | -0.06% | 277,062 |
| Nov 4, 2025 | 1,713.00 | 1,785.00 | 1,713.00 | 1,757.00 | 1,757.00 | 1.21% | 1,386,306 |
| Nov 3, 2025 | 1,758.00 | 1,765.00 | 1,736.00 | 1,736.00 | 1,736.00 | -1.36% | 291,022 |
| Oct 31, 2025 | 1,751.00 | 1,772.00 | 1,751.00 | 1,760.00 | 1,760.00 | -0.56% | 244,260 |
| Oct 30, 2025 | 1,795.00 | 1,812.00 | 1,769.00 | 1,770.00 | 1,770.00 | -2.43% | 342,878 |
| Oct 29, 2025 | 1,806.00 | 1,827.00 | 1,804.00 | 1,814.00 | 1,814.00 | -0.60% | 169,183 |
| Oct 28, 2025 | 1,829.00 | 1,850.00 | 1,810.00 | 1,825.00 | 1,825.00 | -1.14% | 128,974 |
| Oct 27, 2025 | 1,860.00 | 1,860.00 | 1,831.00 | 1,846.00 | 1,846.00 | 0.11% | 119,336 |
| Oct 24, 2025 | 1,870.00 | 1,870.00 | 1,827.00 | 1,844.00 | 1,844.00 | -0.16% | 176,226 |
| Oct 23, 2025 | 1,840.00 | 1,847.00 | 1,819.00 | 1,847.00 | 1,847.00 | 0.11% | 239,892 |
| Oct 22, 2025 | 1,806.00 | 1,846.69 | 1,792.00 | 1,845.00 | 1,845.00 | 3.07% | 463,437 |
| Oct 21, 2025 | 1,785.00 | 1,798.00 | 1,780.00 | 1,790.00 | 1,790.00 | 0.96% | 90,543 |
| Oct 20, 2025 | 1,787.00 | 1,787.00 | 1,763.00 | 1,773.00 | 1,773.00 | -0.23% | 128,298 |
| Oct 17, 2025 | 1,753.00 | 1,793.00 | 1,753.00 | 1,777.00 | 1,777.00 | -0.95% | 216,346 |
| Oct 16, 2025 | 1,765.00 | 1,800.00 | 1,764.00 | 1,794.00 | 1,794.00 | 0.34% | 207,681 |
| Oct 15, 2025 | 1,783.00 | 1,800.00 | 1,768.00 | 1,788.00 | 1,788.00 | 0.96% | 253,516 |
| Oct 14, 2025 | 1,752.00 | 1,787.00 | 1,752.00 | 1,771.00 | 1,771.00 | 0.91% | 288,977 |
| Oct 13, 2025 | 1,688.00 | 1,762.00 | 1,688.00 | 1,755.00 | 1,755.00 | 3.48% | 305,972 |
| Oct 10, 2025 | 1,720.00 | 1,730.00 | 1,691.00 | 1,696.00 | 1,696.00 | -1.45% | 173,045 |
| Oct 9, 2025 | 1,709.00 | 1,733.00 | 1,706.00 | 1,721.00 | 1,721.00 | 0.64% | 192,758 |
| Oct 8, 2025 | 1,741.00 | 1,741.00 | 1,704.00 | 1,710.00 | 1,710.00 | -0.93% | 202,183 |
| Oct 7, 2025 | 1,750.00 | 1,752.00 | 1,726.00 | 1,726.00 | 1,726.00 | -1.37% | 222,152 |
| Oct 6, 2025 | 1,779.00 | 1,779.00 | 1,738.00 | 1,750.00 | 1,750.00 | -1.13% | 171,160 |
| Oct 3, 2025 | 1,709.00 | 1,770.00 | 1,709.00 | 1,770.00 | 1,770.00 | 1.72% | 160,741 |
| Oct 2, 2025 | 1,767.00 | 1,767.00 | 1,735.00 | 1,740.00 | 1,740.00 | -0.68% | 286,852 |
| Oct 1, 2025 | 1,752.00 | 1,754.00 | 1,730.00 | 1,752.00 | 1,752.00 | 0.52% | 222,991 |
| Sep 30, 2025 | 1,753.00 | 1,753.00 | 1,721.00 | 1,743.00 | 1,743.00 | 0.35% | 294,614 |
| Sep 29, 2025 | 1,730.00 | 1,737.00 | 1,713.00 | 1,737.00 | 1,737.00 | 1.11% | 317,634 |
| 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 |