Derwent London Plc (LON:DLN)
London · Delayed Price · Currency is GBP · Price in GBX 2,046.00
-2.00 (-0.10%)
Jul 17, 2026, 4:35 PM GMT
Derwent London Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2,038.00 | 2,070.00 | 2,038.00 | 2,046.00 | 2,046.00 | -0.10% | 232,735 |
| Jul 16, 2026 | 2,030.00 | 2,052.00 | 2,026.00 | 2,048.00 | 2,048.00 | 0.69% | 251,230 |
| Jul 15, 2026 | 2,040.00 | 2,050.00 | 2,010.00 | 2,034.00 | 2,034.00 | -0.10% | 192,238 |
| Jul 14, 2026 | 2,058.00 | 2,058.00 | 1,994.00 | 2,036.00 | 2,036.00 | 0.20% | 229,861 |
| Jul 13, 2026 | 2,002.00 | 2,042.00 | 2,002.00 | 2,032.00 | 2,032.00 | 0.69% | 167,567 |
| Jul 10, 2026 | 2,014.00 | 2,048.00 | 2,012.00 | 2,018.00 | 2,018.00 | 0.60% | 595,100 |
| Jul 9, 2026 | 1,993.00 | 2,006.00 | 1,966.00 | 2,006.00 | 2,006.00 | 3.08% | 206,106 |
| Jul 8, 2026 | 1,984.00 | 1,996.60 | 1,941.00 | 1,946.00 | 1,946.00 | -2.31% | 335,209 |
| Jul 7, 2026 | 1,976.00 | 2,006.00 | 1,968.00 | 1,992.00 | 1,992.00 | 0.96% | 299,496 |
| Jul 6, 2026 | 1,985.00 | 1,988.00 | 1,964.00 | 1,973.00 | 1,973.00 | - | 213,779 |
| Jul 3, 2026 | 2,002.00 | 2,008.00 | 1,960.00 | 1,973.00 | 1,973.00 | -0.85% | 140,375 |
| Jul 2, 2026 | 1,939.00 | 2,012.00 | 1,939.00 | 1,990.00 | 1,990.00 | 1.63% | 428,898 |
| Jul 1, 2026 | 1,951.00 | 1,958.00 | 1,921.00 | 1,958.00 | 1,958.00 | 0.88% | 342,441 |
| Jun 30, 2026 | 1,958.00 | 1,958.00 | 1,903.00 | 1,941.00 | 1,941.00 | 1.52% | 595,332 |
| Jun 29, 2026 | 1,939.00 | 1,945.00 | 1,909.00 | 1,912.00 | 1,912.00 | -1.65% | 1,252,301 |
| Jun 26, 2026 | 1,935.00 | 1,946.00 | 1,916.00 | 1,944.00 | 1,944.00 | 1.09% | 1,159,574 |
| Jun 25, 2026 | 1,891.00 | 1,940.00 | 1,891.00 | 1,923.00 | 1,923.00 | 1.64% | 379,773 |
| Jun 24, 2026 | 1,887.00 | 1,927.00 | 1,881.00 | 1,892.00 | 1,892.00 | 1.88% | 964,418 |
| Jun 23, 2026 | 1,907.00 | 1,907.00 | 1,857.00 | 1,857.00 | 1,857.00 | -2.77% | 363,228 |
| Jun 22, 2026 | 1,929.00 | 1,929.00 | 1,870.00 | 1,910.00 | 1,910.00 | 0.58% | 212,058 |
| Jun 19, 2026 | 1,894.00 | 1,911.00 | 1,886.00 | 1,899.00 | 1,899.00 | -0.05% | 733,045 |
| Jun 18, 2026 | 1,915.00 | 1,915.00 | 1,870.00 | 1,900.00 | 1,900.00 | 0.11% | 263,763 |
| Jun 17, 2026 | 1,918.00 | 1,918.00 | 1,877.00 | 1,898.00 | 1,898.00 | 0.37% | 272,080 |
| Jun 16, 2026 | 1,895.00 | 1,925.00 | 1,891.00 | 1,891.00 | 1,891.00 | -0.37% | 532,959 |
| Jun 15, 2026 | 1,908.00 | 1,941.00 | 1,883.00 | 1,898.00 | 1,898.00 | 0.90% | 334,622 |
| Jun 12, 2026 | 1,850.00 | 1,897.00 | 1,850.00 | 1,881.00 | 1,881.00 | 2.06% | 317,886 |
| Jun 11, 2026 | 1,849.00 | 1,873.00 | 1,825.00 | 1,843.00 | 1,843.00 | -0.86% | 279,943 |
| Jun 10, 2026 | 1,835.00 | 1,860.00 | 1,819.00 | 1,859.00 | 1,859.00 | 2.31% | 332,311 |
| Jun 9, 2026 | 1,772.00 | 1,838.00 | 1,759.00 | 1,817.00 | 1,817.00 | 3.12% | 197,904 |
| Jun 8, 2026 | 1,730.00 | 1,783.00 | 1,730.00 | 1,762.00 | 1,762.00 | -0.17% | 229,173 |
| Jun 5, 2026 | 1,800.00 | 1,801.00 | 1,765.00 | 1,765.00 | 1,765.00 | -0.73% | 386,402 |
| Jun 4, 2026 | 1,771.00 | 1,788.00 | 1,758.00 | 1,778.00 | 1,778.00 | 0.85% | 217,584 |
| Jun 3, 2026 | 1,797.00 | 1,797.00 | 1,746.00 | 1,763.00 | 1,763.00 | 0.23% | 286,908 |
| Jun 2, 2026 | 1,800.00 | 1,806.00 | 1,750.00 | 1,759.00 | 1,759.00 | -0.34% | 261,258 |
| Jun 1, 2026 | 1,751.00 | 1,789.00 | 1,747.00 | 1,765.00 | 1,765.00 | -0.73% | 212,394 |
| May 29, 2026 | 1,802.00 | 1,806.00 | 1,778.00 | 1,778.00 | 1,778.00 | -0.11% | 360,063 |
| May 28, 2026 | 1,746.00 | 1,781.00 | 1,746.00 | 1,780.00 | 1,780.00 | 0.68% | 184,940 |
| May 27, 2026 | 1,754.00 | 1,790.00 | 1,748.00 | 1,768.00 | 1,768.00 | 1.43% | 582,647 |
| May 26, 2026 | 1,757.00 | 1,764.00 | 1,732.00 | 1,743.00 | 1,743.00 | 1.28% | 150,308 |
| May 22, 2026 | 1,748.00 | 1,754.00 | 1,702.00 | 1,721.00 | 1,721.00 | 0.82% | 209,484 |
| May 21, 2026 | 1,662.00 | 1,716.00 | 1,662.00 | 1,707.00 | 1,707.00 | 0.65% | 273,945 |
| May 20, 2026 | 1,683.00 | 1,740.00 | 1,673.00 | 1,696.00 | 1,696.00 | 0.53% | 453,116 |
| May 19, 2026 | 1,740.00 | 1,740.00 | 1,687.00 | 1,687.00 | 1,687.00 | -0.94% | 287,291 |
| May 18, 2026 | 1,672.00 | 1,713.00 | 1,657.00 | 1,703.00 | 1,703.00 | 1.85% | 1,899,358 |
| May 15, 2026 | 1,690.00 | 1,724.00 | 1,659.00 | 1,672.00 | 1,672.00 | -3.02% | 1,059,480 |
| May 14, 2026 | 1,668.00 | 1,730.00 | 1,668.00 | 1,724.00 | 1,724.00 | 0.88% | 233,444 |
| May 13, 2026 | 1,678.00 | 1,709.00 | 1,635.00 | 1,709.00 | 1,709.00 | 1.12% | 441,811 |
| May 12, 2026 | 1,768.00 | 1,768.00 | 1,690.00 | 1,690.00 | 1,690.00 | -2.09% | 375,644 |
| May 11, 2026 | 1,749.00 | 1,756.00 | 1,723.00 | 1,726.00 | 1,726.00 | -1.65% | 1,482,672 |
| May 8, 2026 | 1,725.00 | 1,767.00 | 1,725.00 | 1,755.00 | 1,755.00 | -0.28% | 290,041 |