Derwent London Plc (LON:DLN)
London · Delayed Price · Currency is GBP · Price in GBX 1,600.00
-9.00 (-0.56%)
Apr 2, 2026, 5:21 PM GMT
Derwent London Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,574.00 | 1,611.00 | 1,574.00 | 1,600.00 | 1,600.00 | -0.56% | 961,640 |
| Apr 1, 2026 | 1,603.00 | 1,616.00 | 1,591.00 | 1,609.00 | 1,609.00 | 2.35% | 452,690 |
| Mar 31, 2026 | 1,556.00 | 1,584.00 | 1,555.00 | 1,572.00 | 1,572.00 | 1.35% | 334,032 |
| Mar 30, 2026 | 1,524.00 | 1,551.00 | 1,508.00 | 1,551.00 | 1,551.00 | 2.38% | 416,822 |
| Mar 27, 2026 | 1,557.00 | 1,557.00 | 1,496.91 | 1,515.00 | 1,515.00 | -0.33% | 329,835 |
| Mar 26, 2026 | 1,519.00 | 1,540.00 | 1,511.00 | 1,520.00 | 1,520.00 | -0.91% | 370,591 |
| Mar 25, 2026 | 1,543.00 | 1,544.00 | 1,509.00 | 1,534.00 | 1,534.00 | 1.66% | 491,795 |
| Mar 24, 2026 | 1,567.00 | 1,567.00 | 1,502.00 | 1,509.00 | 1,509.00 | -1.37% | 313,200 |
| Mar 23, 2026 | 1,530.00 | 1,574.00 | 1,470.00 | 1,530.00 | 1,530.00 | -1.03% | 539,256 |
| Mar 20, 2026 | 1,634.00 | 1,642.00 | 1,546.00 | 1,546.00 | 1,546.00 | -4.39% | 903,475 |
| Mar 19, 2026 | 1,727.00 | 1,727.00 | 1,617.00 | 1,617.00 | 1,617.00 | -4.49% | 334,099 |
| Mar 18, 2026 | 1,729.00 | 1,729.00 | 1,679.94 | 1,693.00 | 1,693.00 | -0.41% | 217,070 |
| Mar 17, 2026 | 1,673.00 | 1,714.00 | 1,660.00 | 1,700.00 | 1,700.00 | 1.67% | 185,826 |
| Mar 16, 2026 | 1,697.00 | 1,697.00 | 1,653.00 | 1,672.00 | 1,672.00 | 0.91% | 836,351 |
| Mar 13, 2026 | 1,707.00 | 1,707.00 | 1,650.00 | 1,657.00 | 1,657.00 | -0.78% | 997,357 |
| Mar 12, 2026 | 1,675.00 | 1,690.00 | 1,663.00 | 1,670.00 | 1,670.00 | -0.71% | 389,494 |
| Mar 11, 2026 | 1,685.00 | 1,714.00 | 1,677.00 | 1,682.00 | 1,682.00 | -2.04% | 403,403 |
| Mar 10, 2026 | 1,724.00 | 1,740.63 | 1,694.00 | 1,717.00 | 1,717.00 | 1.54% | 485,087 |
| Mar 9, 2026 | 1,747.00 | 1,747.00 | 1,657.00 | 1,691.00 | 1,691.00 | -3.32% | 272,586 |
| Mar 6, 2026 | 1,724.00 | 1,773.00 | 1,724.00 | 1,749.00 | 1,749.00 | -0.11% | 748,662 |
| Mar 5, 2026 | 1,711.00 | 1,780.00 | 1,711.00 | 1,751.00 | 1,751.00 | 0.34% | 437,734 |
| Mar 4, 2026 | 1,680.00 | 1,749.00 | 1,680.00 | 1,745.00 | 1,745.00 | 3.19% | 379,973 |
| Mar 3, 2026 | 1,762.00 | 1,766.00 | 1,691.00 | 1,691.00 | 1,691.00 | -4.62% | 340,268 |
| Mar 2, 2026 | 1,786.00 | 1,811.00 | 1,762.00 | 1,773.00 | 1,773.00 | -2.26% | 467,827 |
| Feb 27, 2026 | 1,750.00 | 1,820.00 | 1,750.00 | 1,814.00 | 1,814.00 | 3.24% | 877,306 |
| Feb 26, 2026 | 1,835.00 | 1,868.00 | 1,757.00 | 1,757.00 | 1,757.00 | -3.99% | 492,917 |
| Feb 25, 2026 | 1,800.00 | 1,830.00 | 1,768.00 | 1,830.00 | 1,830.00 | 4.04% | 403,097 |
| Feb 24, 2026 | 1,800.00 | 1,821.00 | 1,759.00 | 1,759.00 | 1,759.00 | -2.22% | 540,581 |
| Feb 23, 2026 | 1,800.00 | 1,807.00 | 1,764.00 | 1,799.00 | 1,799.00 | 0.45% | 217,294 |
| Feb 20, 2026 | 1,815.00 | 1,815.00 | 1,776.00 | 1,791.00 | 1,791.00 | 0.96% | 220,900 |
| Feb 19, 2026 | 1,805.00 | 1,814.21 | 1,769.00 | 1,774.00 | 1,774.00 | -1.17% | 192,106 |
| Feb 18, 2026 | 1,800.00 | 1,810.00 | 1,780.00 | 1,795.00 | 1,795.00 | - | 257,244 |
| Feb 17, 2026 | 1,786.00 | 1,800.00 | 1,782.00 | 1,795.00 | 1,795.00 | 0.84% | 191,804 |
| Feb 16, 2026 | 1,780.00 | 1,816.00 | 1,772.26 | 1,780.00 | 1,780.00 | -1.17% | 243,552 |
| Feb 13, 2026 | 1,820.00 | 1,844.00 | 1,790.00 | 1,801.00 | 1,801.00 | -2.12% | 881,249 |
| Feb 12, 2026 | 1,864.00 | 1,906.00 | 1,830.00 | 1,840.00 | 1,840.00 | -3.11% | 448,837 |
| Feb 11, 2026 | 1,898.00 | 1,912.00 | 1,864.00 | 1,899.00 | 1,899.00 | 0.32% | 331,499 |
| Feb 10, 2026 | 1,906.00 | 1,906.00 | 1,859.00 | 1,893.00 | 1,893.00 | 0.48% | 138,970 |
| Feb 9, 2026 | 1,904.00 | 1,906.00 | 1,860.00 | 1,884.00 | 1,884.00 | -0.53% | 363,041 |
| Feb 6, 2026 | 1,950.00 | 1,950.00 | 1,893.00 | 1,894.00 | 1,894.00 | -0.53% | 324,384 |
| Feb 5, 2026 | 1,945.00 | 1,945.00 | 1,883.00 | 1,904.00 | 1,904.00 | -1.40% | 543,604 |
| Feb 4, 2026 | 1,921.00 | 1,954.00 | 1,910.00 | 1,931.00 | 1,931.00 | 1.42% | 266,660 |
| Feb 3, 2026 | 1,917.00 | 1,917.00 | 1,896.00 | 1,904.00 | 1,904.00 | -0.05% | 232,695 |
| Feb 2, 2026 | 1,929.00 | 1,935.00 | 1,902.00 | 1,905.00 | 1,905.00 | -0.88% | 285,442 |
| Jan 30, 2026 | 1,934.00 | 1,949.00 | 1,920.00 | 1,922.00 | 1,922.00 | -1.49% | 1,580,852 |
| Jan 29, 2026 | 1,957.00 | 1,969.00 | 1,940.00 | 1,951.00 | 1,951.00 | 0.26% | 139,618 |
| Jan 28, 2026 | 1,969.00 | 1,969.00 | 1,920.00 | 1,946.00 | 1,946.00 | 0.46% | 176,710 |
| Jan 27, 2026 | 1,935.00 | 1,946.00 | 1,915.00 | 1,937.00 | 1,937.00 | 0.31% | 197,619 |
| Jan 26, 2026 | 1,865.00 | 1,948.00 | 1,865.00 | 1,931.00 | 1,931.00 | 1.05% | 303,295 |
| Jan 23, 2026 | 1,943.00 | 1,943.00 | 1,895.00 | 1,911.00 | 1,911.00 | 0.31% | 285,361 |