Derwent London Plc (LON:DLN)
London · Delayed Price · Currency is GBP · Price in GBX 1,882.00
-48.00 (-2.49%)
Aug 1, 2025, 4:35 PM BST
Derwent London Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,876.00 | 1,940.00 | 1,876.00 | 1,930.00 | 1,930.00 | 0.94% | 230,759 |
| 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 |
| Jun 13, 2025 | 1,966.00 | 1,992.00 | 1,959.61 | 1,972.00 | 1,972.00 | -0.80% | 288,237 |
| Jun 12, 2025 | 1,999.00 | 1,999.00 | 1,953.00 | 1,988.00 | 1,988.00 | 0.71% | 413,621 |
| Jun 11, 2025 | 2,024.00 | 2,024.00 | 1,965.00 | 1,974.00 | 1,974.00 | -0.55% | 144,832 |
| Jun 10, 2025 | 1,957.00 | 1,985.00 | 1,957.00 | 1,985.00 | 1,985.00 | 1.48% | 100,187 |
| Jun 9, 2025 | 1,925.00 | 1,957.00 | 1,925.00 | 1,956.00 | 1,956.00 | 0.72% | 68,394 |
| Jun 6, 2025 | 1,884.00 | 1,952.00 | 1,884.00 | 1,942.00 | 1,942.00 | 0.57% | 265,904 |
| Jun 5, 2025 | 1,977.00 | 1,977.00 | 1,921.00 | 1,931.00 | 1,931.00 | -0.97% | 64,725 |
| Jun 4, 2025 | 1,938.00 | 1,969.00 | 1,936.00 | 1,950.00 | 1,950.00 | 0.36% | 153,124 |
| Jun 3, 2025 | 1,900.00 | 1,982.50 | 1,900.00 | 1,943.00 | 1,943.00 | -0.21% | 289,852 |
| Jun 2, 2025 | 1,972.00 | 1,979.00 | 1,931.95 | 1,947.00 | 1,947.00 | -1.32% | 189,624 |
| May 30, 2025 | 2,004.00 | 2,004.00 | 1,972.92 | 1,973.00 | 1,973.00 | -0.50% | 286,247 |
| May 29, 2025 | 1,989.00 | 1,992.00 | 1,946.00 | 1,983.00 | 1,983.00 | 1.59% | 82,871 |
| May 28, 2025 | 1,930.00 | 1,952.00 | 1,929.00 | 1,952.00 | 1,952.00 | 0.98% | 168,654 |
| May 27, 2025 | 1,931.00 | 1,936.00 | 1,909.00 | 1,933.00 | 1,933.00 | 1.74% | 127,588 |
| May 23, 2025 | 1,915.00 | 1,918.00 | 1,864.00 | 1,900.00 | 1,900.00 | -0.11% | 124,728 |
| May 22, 2025 | 1,896.00 | 1,916.00 | 1,892.00 | 1,902.00 | 1,902.00 | -0.78% | 153,773 |