Derwent London Plc (LON:DLN)
London · Delayed Price · Currency is GBP · Price in GBX 1,672.00
+33.00 (2.01%)
At close: Nov 26, 2025
Derwent London Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1,720.00 | 1,730.00 | 1,691.00 | 1,696.00 | 1,696.00 | -1.45% | 173,046 |
| Oct 9, 2025 | 1,709.00 | 1,733.00 | 1,699.00 | 1,721.00 | 1,721.00 | 0.64% | 192,759 |
| 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 | 1,754.00 | 1,726.00 | 1,726.00 | 1,726.00 | -1.37% | 222,153 |
| 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% | 286,851 |
| Oct 1, 2025 | 1,752.00 | 1,754.00 | 1,730.00 | 1,752.00 | 1,752.00 | 0.52% | 222,992 |
| 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% | 227,162 |
| Sep 25, 2025 | 1,700.00 | 1,715.00 | 1,688.10 | 1,699.00 | 1,699.00 | -0.53% | 226,909 |
| Sep 24, 2025 | 1,746.00 | 1,746.00 | 1,695.00 | 1,708.00 | 1,708.00 | 0.12% | 467,967 |
| Sep 23, 2025 | 1,669.00 | 1,730.00 | 1,665.00 | 1,706.00 | 1,706.00 | 2.96% | 224,797 |
| Sep 22, 2025 | 1,659.00 | 1,668.24 | 1,634.00 | 1,657.00 | 1,657.00 | -0.06% | 133,499 |
| Sep 19, 2025 | 1,700.00 | 1,700.00 | 1,648.00 | 1,658.00 | 1,658.00 | -0.12% | 537,636 |
| Sep 18, 2025 | 1,613.00 | 1,668.00 | 1,613.00 | 1,660.00 | 1,660.00 | 0.97% | 223,376 |