Derwent London Plc (LON:DLN)
London · Delayed Price · Currency is GBP · Price in GBX 1,816.00
-41.00 (-2.21%)
Sep 18, 2026, 4:47 PM GMT
Derwent London Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,820.00 | 1,846.00 | 1,812.00 | 1,816.00 | - | -2.21% | 141,877 |
| Sep 17, 2026 | 1,794.00 | 1,857.00 | 1,794.00 | 1,857.00 | 1,857.00 | 1.14% | 330,947 |
| Sep 16, 2026 | 1,780.00 | 1,836.00 | 1,780.00 | 1,836.00 | 1,836.00 | 1.60% | 257,231 |
| Sep 15, 2026 | 1,769.00 | 1,825.00 | 1,769.00 | 1,807.00 | 1,807.00 | 0.61% | 178,835 |
| Sep 14, 2026 | 1,816.00 | 1,838.00 | 1,794.00 | 1,796.00 | 1,796.00 | -2.18% | 189,193 |
| Sep 11, 2026 | 1,885.00 | 1,885.00 | 1,827.00 | 1,836.00 | 1,836.00 | -0.27% | 327,420 |
| Sep 10, 2026 | 1,845.00 | 1,903.00 | 1,841.00 | 1,841.00 | 1,841.00 | -1.92% | 161,060 |
| Sep 9, 2026 | 1,913.00 | 1,919.00 | 1,870.00 | 1,877.00 | 1,877.00 | -2.49% | 146,142 |
| Sep 8, 2026 | 1,996.00 | 1,996.00 | 1,925.00 | 1,925.00 | 1,925.00 | -1.53% | 211,020 |
| Sep 7, 2026 | 1,950.00 | 1,955.00 | 1,931.00 | 1,955.00 | 1,955.00 | -0.41% | 243,213 |
| Sep 4, 2026 | 1,950.00 | 1,967.00 | 1,947.00 | 1,963.00 | 1,963.00 | 0.62% | 207,410 |
| Sep 3, 2026 | 1,955.00 | 1,978.00 | 1,924.00 | 1,951.00 | 1,951.00 | 0.36% | 288,164 |
| Sep 2, 2026 | 2,046.00 | 2,046.00 | 1,970.00 | 1,970.00 | 1,944.00 | -1.40% | 438,462 |
| Sep 1, 2026 | 2,028.00 | 2,060.00 | 1,998.00 | 1,998.00 | 1,971.63 | -2.44% | 246,913 |
| Aug 28, 2026 | 2,048.00 | 2,064.00 | 2,044.00 | 2,048.00 | 2,020.97 | -0.10% | 314,960 |
| Aug 27, 2026 | 2,060.00 | 2,064.00 | 2,022.00 | 2,050.00 | 2,022.94 | -0.68% | 219,567 |
| Aug 26, 2026 | 2,110.00 | 2,110.00 | 2,054.00 | 2,064.00 | 2,036.76 | 0.19% | 183,063 |
| Aug 25, 2026 | 2,074.00 | 2,092.00 | 2,044.00 | 2,060.00 | 2,032.81 | -0.87% | 410,949 |
| Aug 24, 2026 | 2,050.00 | 2,078.00 | 2,050.00 | 2,078.00 | 2,050.57 | 1.27% | 183,256 |
| Aug 21, 2026 | 2,034.00 | 2,056.00 | 2,022.00 | 2,052.00 | 2,024.92 | 1.28% | 158,050 |
| Aug 20, 2026 | 1,978.00 | 2,038.00 | 1,978.00 | 2,026.00 | 1,999.26 | 0.20% | 183,585 |
| Aug 19, 2026 | 2,024.00 | 2,036.00 | 2,002.00 | 2,022.00 | 1,995.31 | 0.10% | 182,192 |
| Aug 18, 2026 | 2,022.00 | 2,060.00 | 2,020.00 | 2,020.00 | 1,993.34 | -1.85% | 224,221 |
| Aug 17, 2026 | 2,098.00 | 2,114.00 | 2,056.00 | 2,058.00 | 2,030.84 | -1.81% | 154,064 |
| Aug 14, 2026 | 2,138.00 | 2,138.00 | 2,086.00 | 2,096.00 | 2,068.34 | 0.38% | 173,636 |
| Aug 13, 2026 | 2,080.00 | 2,114.00 | 2,064.00 | 2,088.00 | 2,060.44 | 0.58% | 163,482 |
| Aug 12, 2026 | 2,086.00 | 2,098.00 | 2,054.00 | 2,076.00 | 2,048.60 | 0.39% | 226,852 |
| Aug 11, 2026 | 2,036.00 | 2,092.00 | 2,036.00 | 2,068.00 | 2,040.71 | -0.86% | 316,227 |
| Aug 10, 2026 | 2,112.00 | 2,112.00 | 2,064.00 | 2,086.00 | 2,058.47 | -0.67% | 203,715 |
| Aug 7, 2026 | 2,050.00 | 2,120.00 | 2,036.00 | 2,100.00 | 2,072.28 | 2.24% | 330,380 |
| Aug 6, 2026 | 2,162.00 | 2,162.00 | 2,020.00 | 2,054.00 | 2,026.89 | -2.75% | 552,106 |
| Aug 5, 2026 | 2,196.00 | 2,196.00 | 2,112.00 | 2,112.00 | 2,084.13 | -1.58% | 280,566 |
| Aug 4, 2026 | 2,148.00 | 2,150.00 | 2,112.00 | 2,146.00 | 2,117.68 | 1.23% | 233,639 |
| Aug 3, 2026 | 2,154.00 | 2,154.00 | 2,094.00 | 2,120.00 | 2,092.02 | 0.76% | 248,099 |
| Jul 31, 2026 | 2,112.00 | 2,136.00 | 2,098.00 | 2,104.00 | 2,076.23 | -0.57% | 441,915 |
| Jul 30, 2026 | 2,060.00 | 2,122.00 | 2,060.00 | 2,116.00 | 2,088.07 | 0.67% | 205,009 |
| Jul 29, 2026 | 2,088.00 | 2,102.00 | 2,062.00 | 2,102.00 | 2,074.26 | 2.04% | 281,320 |
| Jul 28, 2026 | 2,010.00 | 2,074.00 | 2,010.00 | 2,060.00 | 2,032.81 | 0.10% | 212,308 |
| Jul 27, 2026 | 2,086.00 | 2,086.00 | 2,040.00 | 2,058.00 | 2,030.84 | 0.98% | 156,688 |
| Jul 24, 2026 | 1,987.00 | 2,048.00 | 1,987.00 | 2,038.00 | 2,011.10 | 1.09% | 184,005 |
| Jul 23, 2026 | 2,064.00 | 2,064.00 | 2,016.00 | 2,016.00 | 1,989.39 | -1.18% | 240,721 |
| Jul 22, 2026 | 1,982.00 | 2,052.00 | 1,982.00 | 2,040.00 | 2,013.08 | 0.69% | 239,980 |
| Jul 21, 2026 | 2,048.00 | 2,060.00 | 2,026.00 | 2,026.00 | 1,999.26 | -1.36% | 224,426 |
| Jul 20, 2026 | 2,034.00 | 2,068.11 | 2,026.00 | 2,054.00 | 2,026.89 | 0.39% | 193,205 |
| Jul 17, 2026 | 2,038.00 | 2,070.00 | 2,038.00 | 2,046.00 | 2,019.00 | -0.10% | 232,735 |
| Jul 16, 2026 | 2,030.00 | 2,052.00 | 2,026.00 | 2,048.00 | 2,020.97 | 0.69% | 251,230 |
| Jul 15, 2026 | 2,040.00 | 2,050.00 | 2,010.00 | 2,034.00 | 2,007.16 | -0.10% | 192,238 |
| Jul 14, 2026 | 2,058.00 | 2,058.00 | 1,994.00 | 2,036.00 | 2,009.13 | 0.20% | 229,861 |
| Jul 13, 2026 | 2,002.00 | 2,042.00 | 2,002.00 | 2,032.00 | 2,005.18 | 0.69% | 167,567 |
| Jul 10, 2026 | 2,014.00 | 2,048.00 | 2,012.00 | 2,018.00 | 1,991.37 | 0.60% | 595,100 |