Derwent London Plc (LON:DLN)
London · Delayed Price · Currency is GBP · Price in GBX 1,679.00
-10.00 (-0.59%)
Dec 19, 2025, 2:30 PM BST
Derwent London Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,713.00 | 1,713.00 | 1,671.00 | 1,672.00 | - | -1.01% | 36,811 |
| Dec 18, 2025 | 1,660.00 | 1,691.00 | 1,660.00 | 1,689.00 | 1,689.00 | 0.72% | 242,446 |
| Dec 17, 2025 | 1,655.00 | 1,688.00 | 1,655.00 | 1,677.00 | 1,677.00 | 1.64% | 237,878 |
| Dec 16, 2025 | 1,641.00 | 1,660.00 | 1,636.00 | 1,650.00 | 1,650.00 | 0.49% | 161,795 |
| Dec 15, 2025 | 1,645.00 | 1,656.00 | 1,640.00 | 1,642.00 | 1,642.00 | 0.06% | 231,873 |
| Dec 12, 2025 | 1,600.00 | 1,656.00 | 1,600.00 | 1,641.00 | 1,641.00 | 0.98% | 144,623 |
| Dec 11, 2025 | 1,611.00 | 1,625.00 | 1,607.00 | 1,625.00 | 1,625.00 | 1.06% | 427,899 |
| Dec 10, 2025 | 1,601.00 | 1,619.00 | 1,601.00 | 1,608.00 | 1,608.00 | -0.12% | 168,406 |
| Dec 9, 2025 | 1,601.00 | 1,623.00 | 1,601.00 | 1,610.00 | 1,610.00 | -0.37% | 155,029 |
| Dec 8, 2025 | 1,636.00 | 1,664.00 | 1,616.00 | 1,616.00 | 1,616.00 | -2.77% | 155,426 |
| Dec 5, 2025 | 1,661.00 | 1,679.00 | 1,660.00 | 1,662.00 | 1,662.00 | -0.89% | 161,898 |
| Dec 4, 2025 | 1,661.00 | 1,700.00 | 1,661.00 | 1,677.00 | 1,677.00 | -0.06% | 204,747 |
| Dec 3, 2025 | 1,691.00 | 1,706.00 | 1,677.87 | 1,678.00 | 1,678.00 | -1.00% | 272,866 |
| Dec 2, 2025 | 1,696.00 | 1,715.00 | 1,683.67 | 1,695.00 | 1,695.00 | - | 168,835 |
| Dec 1, 2025 | 1,708.00 | 1,708.00 | 1,676.00 | 1,695.00 | 1,695.00 | -0.29% | 160,429 |
| Nov 28, 2025 | 1,695.00 | 1,705.00 | 1,684.00 | 1,700.00 | 1,700.00 | 0.77% | 183,270 |
| Nov 27, 2025 | 1,665.00 | 1,696.00 | 1,663.00 | 1,687.00 | 1,687.00 | 0.90% | 327,158 |
| Nov 26, 2025 | 1,649.00 | 1,672.00 | 1,615.00 | 1,672.00 | 1,672.00 | 2.01% | 659,577 |
| Nov 25, 2025 | 1,621.00 | 1,650.00 | 1,616.00 | 1,639.00 | 1,639.00 | 0.92% | 593,082 |
| Nov 24, 2025 | 1,639.00 | 1,649.00 | 1,618.00 | 1,624.00 | 1,624.00 | -0.92% | 249,502 |
| Nov 21, 2025 | 1,602.00 | 1,646.00 | 1,602.00 | 1,639.00 | 1,639.00 | 0.55% | 359,429 |
| Nov 20, 2025 | 1,695.00 | 1,696.00 | 1,627.00 | 1,630.00 | 1,630.00 | -1.81% | 373,430 |
| Nov 19, 2025 | 1,691.00 | 1,695.00 | 1,654.00 | 1,660.00 | 1,660.00 | -1.48% | 246,727 |
| Nov 18, 2025 | 1,670.00 | 1,693.00 | 1,670.00 | 1,685.00 | 1,685.00 | -0.88% | 182,849 |
| Nov 17, 2025 | 1,747.00 | 1,747.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.39% | 257,491 |
| Nov 14, 2025 | 1,779.00 | 1,790.00 | 1,715.00 | 1,724.00 | 1,724.00 | -3.58% | 248,467 |
| Nov 13, 2025 | 1,761.00 | 1,806.00 | 1,761.00 | 1,788.00 | 1,788.00 | -0.94% | 196,970 |
| Nov 12, 2025 | 1,810.00 | 1,810.00 | 1,793.00 | 1,805.00 | 1,805.00 | -0.22% | 137,976 |
| Nov 11, 2025 | 1,771.00 | 1,816.00 | 1,771.00 | 1,809.00 | 1,809.00 | 1.80% | 215,371 |
| Nov 10, 2025 | 1,747.00 | 1,779.00 | 1,747.00 | 1,777.00 | 1,777.00 | 0.45% | 193,436 |
| Nov 7, 2025 | 1,755.00 | 1,784.00 | 1,746.00 | 1,769.00 | 1,769.00 | -1.12% | 387,387 |
| Nov 6, 2025 | 1,749.00 | 1,813.00 | 1,749.00 | 1,789.00 | 1,789.00 | 1.88% | 491,680 |
| 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% | 1,386,307 |
| Nov 3, 2025 | 1,758.00 | 1,765.00 | 1,736.00 | 1,736.00 | 1,736.00 | -1.36% | 291,023 |
| Oct 31, 2025 | 1,751.00 | 1,774.00 | 1,751.00 | 1,760.00 | 1,760.00 | -0.56% | 244,259 |
| Oct 30, 2025 | 1,795.00 | 1,814.00 | 1,769.00 | 1,770.00 | 1,770.00 | -2.43% | 326,490 |
| Oct 29, 2025 | 1,806.00 | 1,827.00 | 1,804.00 | 1,814.00 | 1,814.00 | -0.60% | 169,184 |
| 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% | 119,337 |
| Oct 24, 2025 | 1,870.00 | 1,870.00 | 1,827.00 | 1,844.00 | 1,844.00 | -0.16% | 176,227 |
| 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% | 90,544 |
| 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 | 1,767.00 | 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% | 288,976 |
| Oct 13, 2025 | 1,688.00 | 1,762.00 | 1,688.00 | 1,755.00 | 1,755.00 | 3.48% | 305,972 |