Derwent London Plc (LON:DLN)
London · Delayed Price · Currency is GBP · Price in GBX 1,756.00
+20.00 (1.15%)
Aug 22, 2025, 4:35 PM BST
Derwent London Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,726.00 | 1,739.00 | 1,726.00 | 1,737.40 | 1,737.40 | 0.08% | 7,229 |
| Aug 21, 2025 | 1,759.00 | 1,759.00 | 1,720.00 | 1,736.00 | 1,736.00 | -0.23% | 173,458 |
| Aug 20, 2025 | 1,720.00 | 1,740.00 | 1,708.00 | 1,740.00 | 1,740.00 | 1.22% | 810,247 |
| Aug 19, 2025 | 1,731.75 | 1,738.00 | 1,710.00 | 1,719.00 | 1,719.00 | -0.58% | 758,556 |
| Aug 18, 2025 | 1,763.00 | 1,764.99 | 1,726.00 | 1,729.00 | 1,729.00 | -1.14% | 142,985 |
| Aug 15, 2025 | 1,763.00 | 1,782.00 | 1,745.00 | 1,749.00 | 1,749.00 | -0.85% | 229,577 |
| Aug 14, 2025 | 1,771.00 | 1,796.00 | 1,758.00 | 1,764.00 | 1,764.00 | -0.28% | 746,938 |
| Aug 13, 2025 | 1,800.00 | 1,805.00 | 1,727.00 | 1,769.00 | 1,769.00 | -1.78% | 489,580 |
| Aug 12, 2025 | 1,873.00 | 1,977.00 | 1,801.00 | 1,801.00 | 1,801.00 | -6.15% | 485,368 |
| Aug 11, 2025 | 1,891.00 | 1,978.00 | 1,891.00 | 1,919.00 | 1,919.00 | -0.93% | 112,380 |
| Aug 8, 2025 | 1,949.00 | 1,949.00 | 1,914.02 | 1,937.00 | 1,937.00 | 1.04% | 535,434 |
| Aug 7, 2025 | 1,890.00 | 1,949.00 | 1,890.00 | 1,917.00 | 1,917.00 | -1.03% | 119,816 |
| Aug 6, 2025 | 1,910.00 | 1,938.00 | 1,910.00 | 1,937.00 | 1,937.00 | 1.41% | 102,685 |
| Aug 5, 2025 | 1,923.00 | 1,923.00 | 1,891.00 | 1,910.00 | 1,910.00 | 1.00% | 80,329 |
| Aug 4, 2025 | 1,922.00 | 1,922.00 | 1,876.00 | 1,891.00 | 1,891.00 | 0.48% | 193,756 |
| Aug 1, 2025 | 1,900.00 | 1,924.00 | 1,869.00 | 1,882.00 | 1,882.00 | -2.49% | 170,142 |
| Jul 31, 2025 | 1,876.00 | 1,940.00 | 1,876.00 | 1,930.00 | 1,930.00 | 0.94% | 386,256 |
| Jul 30, 2025 | 1,931.00 | 1,944.00 | 1,899.00 | 1,912.00 | 1,912.00 | -1.29% | 166,074 |
| Jul 29, 2025 | 1,957.00 | 1,957.00 | 1,927.00 | 1,937.00 | 1,937.00 | -0.67% | 177,820 |
| Jul 28, 2025 | 1,959.00 | 1,974.00 | 1,949.00 | 1,950.00 | 1,950.00 | 0.10% | 131,596 |
| Jul 25, 2025 | 2,018.00 | 2,018.00 | 1,924.00 | 1,948.00 | 1,948.00 | -1.17% | 241,200 |
| Jul 24, 2025 | 1,955.00 | 1,978.00 | 1,950.00 | 1,971.00 | 1,971.00 | -0.50% | 266,589 |
| Jul 23, 2025 | 2,036.00 | 2,036.00 | 1,965.00 | 1,981.00 | 1,981.00 | -0.50% | 158,809 |
| Jul 22, 2025 | 1,977.00 | 1,996.00 | 1,974.00 | 1,991.00 | 1,991.00 | 0.25% | 123,667 |
| Jul 21, 2025 | 1,993.00 | 1,993.00 | 1,947.00 | 1,986.00 | 1,986.00 | 2.06% | 238,500 |
| Jul 18, 2025 | 1,908.00 | 1,973.00 | 1,908.00 | 1,946.00 | 1,946.00 | 0.78% | 308,341 |
| Jul 17, 2025 | 1,945.00 | 1,949.05 | 1,930.00 | 1,931.00 | 1,931.00 | -0.16% | 437,057 |
| Jul 16, 2025 | 1,932.00 | 1,957.00 | 1,921.00 | 1,934.00 | 1,934.00 | -1.02% | 622,433 |
| Jul 15, 2025 | 1,937.00 | 1,976.00 | 1,937.00 | 1,954.00 | 1,954.00 | 0.05% | 123,111 |
| Jul 14, 2025 | 1,899.00 | 1,963.00 | 1,899.00 | 1,953.00 | 1,953.00 | 0.57% | 103,355 |
| Jul 11, 2025 | 1,931.00 | 1,977.00 | 1,930.00 | 1,942.00 | 1,942.00 | -0.21% | 499,893 |
| Jul 10, 2025 | 1,978.75 | 1,996.00 | 1,933.00 | 1,946.00 | 1,946.00 | -1.57% | 142,123 |
| Jul 9, 2025 | 1,967.21 | 1,995.00 | 1,963.00 | 1,977.00 | 1,977.00 | - | 154,141 |
| Jul 8, 2025 | 1,989.00 | 1,990.00 | 1,963.00 | 1,977.00 | 1,977.00 | -0.35% | 156,001 |
| Jul 7, 2025 | 2,006.00 | 2,006.00 | 1,976.00 | 1,984.00 | 1,984.00 | -0.15% | 94,946 |
| Jul 4, 2025 | 2,002.00 | 2,002.00 | 1,974.00 | 1,987.00 | 1,987.00 | -0.75% | 165,012 |
| Jul 3, 2025 | 1,990.00 | 2,030.00 | 1,990.00 | 2,002.00 | 2,002.00 | 0.55% | 174,395 |
| Jul 2, 2025 | 2,106.00 | 2,106.00 | 1,990.00 | 1,991.00 | 1,991.00 | -5.01% | 419,284 |
| Jul 1, 2025 | 2,080.00 | 2,102.00 | 2,076.00 | 2,096.00 | 2,096.00 | 1.16% | 200,503 |
| Jun 30, 2025 | 2,098.00 | 2,100.00 | 2,064.00 | 2,072.00 | 2,072.00 | 0.88% | 244,020 |
| Jun 27, 2025 | 2,090.00 | 2,090.00 | 2,034.00 | 2,054.00 | 2,054.00 | 0.39% | 661,248 |
| Jun 26, 2025 | 2,054.00 | 2,066.00 | 2,038.00 | 2,046.00 | 2,046.00 | -0.58% | 312,424 |
| Jun 25, 2025 | 2,073.30 | 2,074.00 | 2,042.00 | 2,058.00 | 2,058.00 | -0.39% | 371,124 |
| Jun 24, 2025 | 2,092.00 | 2,092.00 | 2,066.00 | 2,066.00 | 2,066.00 | 0.29% | 194,401 |
| Jun 23, 2025 | 2,014.00 | 2,066.00 | 2,014.00 | 2,060.00 | 2,060.00 | - | 293,081 |
| Jun 20, 2025 | 2,070.00 | 2,070.00 | 2,036.00 | 2,060.00 | 2,060.00 | 0.98% | 814,882 |
| Jun 19, 2025 | 2,054.00 | 2,054.00 | 2,004.00 | 2,040.00 | 2,040.00 | 0.79% | 204,455 |
| Jun 18, 2025 | 1,941.00 | 2,024.00 | 1,941.00 | 2,024.00 | 2,024.00 | 2.22% | 265,211 |
| Jun 17, 2025 | 1,933.00 | 1,986.00 | 1,933.00 | 1,980.00 | 1,980.00 | 0.10% | 174,654 |
| Jun 16, 2025 | 1,982.00 | 1,986.00 | 1,953.00 | 1,978.00 | 1,978.00 | 0.30% | 150,649 |