Derwent London Plc (LON:DLN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,897.00
+14.00 (0.74%)
Oct 29, 2026, 4:35 PM GMT
Derwent London Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,879.00 | 1,912.00 | 1,879.00 | 1,897.00 | 1,897.00 | 0.74% | 243,005 |
| Oct 28, 2026 | 1,892.00 | 1,901.00 | 1,874.00 | 1,883.00 | 1,883.00 | -0.26% | 462,015 |
| Oct 27, 2026 | 1,899.00 | 1,925.00 | 1,864.00 | 1,888.00 | 1,888.00 | 0.27% | 210,007 |
| Oct 26, 2026 | 1,918.00 | 1,918.00 | 1,880.00 | 1,883.00 | 1,883.00 | 0.32% | 137,967 |
| Oct 23, 2026 | 1,899.00 | 1,899.00 | 1,849.00 | 1,877.00 | 1,877.00 | 0.81% | 175,843 |
| Oct 22, 2026 | 1,842.00 | 1,886.00 | 1,821.00 | 1,862.00 | 1,862.00 | 0.11% | 547,311 |
| Oct 21, 2026 | 1,798.00 | 1,874.00 | 1,798.00 | 1,860.00 | 1,860.00 | 1.42% | 340,403 |
| Oct 20, 2026 | 1,811.00 | 1,854.00 | 1,811.00 | 1,834.00 | 1,834.00 | -0.97% | 626,802 |
| Oct 19, 2026 | 1,869.00 | 1,872.00 | 1,845.00 | 1,852.00 | 1,852.00 | -1.07% | 216,974 |
| Oct 16, 2026 | 1,887.00 | 1,887.00 | 1,861.00 | 1,872.00 | 1,872.00 | - | 467,001 |
| Oct 15, 2026 | 1,800.00 | 1,883.00 | 1,800.00 | 1,872.00 | 1,872.00 | 1.46% | 666,567 |
| Oct 14, 2026 | 1,800.00 | 1,855.00 | 1,800.00 | 1,845.00 | 1,845.00 | 1.71% | 200,898 |
| Oct 13, 2026 | 1,784.00 | 1,825.00 | 1,772.00 | 1,814.00 | 1,814.00 | 1.68% | 431,672 |
| Oct 12, 2026 | 1,767.00 | 1,786.00 | 1,744.80 | 1,784.00 | 1,784.00 | 1.19% | 230,300 |
| Oct 9, 2026 | 1,767.00 | 1,778.00 | 1,737.00 | 1,763.00 | 1,763.00 | 0.80% | 203,938 |
| Oct 8, 2026 | 1,775.00 | 1,775.00 | 1,739.00 | 1,749.00 | 1,749.00 | -2.07% | 487,364 |
| Oct 7, 2026 | 1,756.00 | 1,805.00 | 1,756.00 | 1,786.00 | 1,786.00 | -0.50% | 338,295 |
| Oct 6, 2026 | 1,750.00 | 1,795.00 | 1,750.00 | 1,795.00 | 1,795.00 | 1.76% | 272,337 |
| Oct 5, 2026 | 1,762.00 | 1,818.00 | 1,755.00 | 1,764.00 | 1,764.00 | -0.79% | 318,559 |
| Oct 2, 2026 | 1,752.00 | 1,796.00 | 1,752.00 | 1,778.00 | 1,778.00 | 0.62% | 259,213 |
| Oct 1, 2026 | 1,793.00 | 1,816.00 | 1,760.00 | 1,767.00 | 1,767.00 | -2.97% | 292,551 |
| Sep 30, 2026 | 1,780.00 | 1,840.00 | 1,780.00 | 1,821.00 | 1,821.00 | 0.94% | 257,576 |
| Sep 29, 2026 | 1,798.00 | 1,828.00 | 1,796.00 | 1,804.00 | 1,804.00 | 0.33% | 271,303 |
| Sep 28, 2026 | 1,800.00 | 1,839.00 | 1,787.00 | 1,798.00 | 1,798.00 | -0.66% | 120,563 |
| Sep 25, 2026 | 1,835.00 | 1,835.00 | 1,800.00 | 1,810.00 | 1,810.00 | 1.00% | 278,115 |
| Sep 24, 2026 | 1,837.00 | 1,837.00 | 1,788.00 | 1,792.00 | 1,792.00 | -0.11% | 264,019 |
| Sep 23, 2026 | 1,818.00 | 1,840.00 | 1,794.00 | 1,794.00 | 1,794.00 | -2.23% | 214,611 |
| Sep 22, 2026 | 1,887.00 | 1,887.00 | 1,808.00 | 1,835.00 | 1,835.00 | -0.43% | 287,945 |
| Sep 21, 2026 | 1,860.00 | 1,860.00 | 1,822.00 | 1,843.00 | 1,843.00 | 1.49% | 245,096 |
| Sep 18, 2026 | 1,820.00 | 1,846.00 | 1,812.00 | 1,816.00 | 1,816.00 | -2.21% | 1,380,091 |
| 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% | 178,837 |
| Sep 14, 2026 | 1,816.00 | 1,840.00 | 1,793.30 | 1,796.00 | 1,796.00 | -2.18% | 189,196 |
| 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 | 1,921.00 | 1,870.00 | 1,877.00 | 1,877.00 | -2.49% | 146,144 |
| 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 | 1,973.00 | 1,931.00 | 1,955.00 | 1,955.00 | -0.41% | 243,215 |
| 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 | 2,050.58 | 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 |