Derwent London Plc (LON:DLN)
London · Delayed Price · Currency is GBP · Price in GBX 1,755.00
+26.00 (1.50%)
Apr 24, 2026, 1:54 PM GMT
Derwent London Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,724.00 | 1,741.00 | 1,703.00 | 1,729.00 | 1,729.00 | -3.25% | 1,002,401 |
| Apr 22, 2026 | 1,767.00 | 1,797.00 | 1,767.00 | 1,787.00 | 1,731.00 | 0.85% | 1,204,662 |
| Apr 21, 2026 | 1,780.00 | 1,786.00 | 1,735.00 | 1,772.00 | 1,716.47 | 1.90% | 286,061 |
| Apr 20, 2026 | 1,766.00 | 1,785.40 | 1,736.00 | 1,739.00 | 1,684.50 | -2.52% | 260,007 |
| Apr 17, 2026 | 1,760.00 | 1,802.00 | 1,744.00 | 1,784.00 | 1,728.09 | 1.36% | 462,890 |
| Apr 16, 2026 | 1,770.00 | 1,786.00 | 1,738.00 | 1,760.00 | 1,704.85 | 0.92% | 654,320 |
| Apr 15, 2026 | 1,741.00 | 1,758.04 | 1,718.00 | 1,744.00 | 1,689.35 | 1.51% | 380,130 |
| Apr 14, 2026 | 1,669.00 | 1,728.00 | 1,657.00 | 1,718.00 | 1,664.16 | 4.76% | 176,612 |
| Apr 13, 2026 | 1,649.00 | 1,650.14 | 1,620.00 | 1,640.00 | 1,588.61 | -0.36% | 189,376 |
| Apr 10, 2026 | 1,668.00 | 1,668.00 | 1,638.00 | 1,646.00 | 1,594.42 | 0.12% | 167,690 |
| Apr 9, 2026 | 1,667.00 | 1,669.00 | 1,613.00 | 1,644.00 | 1,592.48 | -0.78% | 255,649 |
| Apr 8, 2026 | 1,674.00 | 1,687.00 | 1,633.00 | 1,657.00 | 1,605.07 | 5.41% | 228,470 |
| Apr 7, 2026 | 1,572.00 | 1,611.00 | 1,571.00 | 1,572.00 | 1,522.74 | -1.75% | 236,127 |
| Apr 2, 2026 | 1,574.00 | 1,611.00 | 1,574.00 | 1,600.00 | 1,549.86 | -0.56% | 962,711 |
| Apr 1, 2026 | 1,603.00 | 1,616.00 | 1,591.00 | 1,609.00 | 1,558.58 | 2.35% | 452,690 |
| Mar 31, 2026 | 1,556.00 | 1,584.00 | 1,555.00 | 1,572.00 | 1,522.74 | 1.35% | 334,032 |
| Mar 30, 2026 | 1,524.00 | 1,551.00 | 1,508.00 | 1,551.00 | 1,502.40 | 2.38% | 416,823 |
| Mar 27, 2026 | 1,557.00 | 1,557.00 | 1,496.91 | 1,515.00 | 1,467.52 | -0.33% | 329,835 |
| Mar 26, 2026 | 1,519.00 | 1,540.00 | 1,511.00 | 1,520.00 | 1,472.37 | -0.91% | 370,591 |
| Mar 25, 2026 | 1,543.00 | 1,544.00 | 1,509.00 | 1,534.00 | 1,485.93 | 1.66% | 491,795 |
| Mar 24, 2026 | 1,567.00 | 1,567.00 | 1,502.00 | 1,509.00 | 1,461.71 | -1.37% | 744,321 |
| Mar 23, 2026 | 1,530.00 | 1,577.00 | 1,469.33 | 1,530.00 | 1,482.05 | -1.03% | 539,261 |
| Mar 20, 2026 | 1,634.00 | 1,642.00 | 1,545.23 | 1,546.00 | 1,497.55 | -4.39% | 940,376 |
| Mar 19, 2026 | 1,727.00 | 1,727.00 | 1,617.00 | 1,617.00 | 1,566.33 | -4.49% | 334,099 |
| Mar 18, 2026 | 1,729.00 | 1,729.00 | 1,679.94 | 1,693.00 | 1,639.95 | -0.41% | 217,070 |
| Mar 17, 2026 | 1,673.00 | 1,714.00 | 1,660.00 | 1,700.00 | 1,646.73 | 1.67% | 185,826 |
| Mar 16, 2026 | 1,697.00 | 1,697.00 | 1,653.00 | 1,672.00 | 1,619.60 | 0.91% | 836,351 |
| Mar 13, 2026 | 1,707.00 | 1,707.00 | 1,650.00 | 1,657.00 | 1,605.07 | -0.78% | 997,357 |
| Mar 12, 2026 | 1,675.00 | 1,690.00 | 1,663.00 | 1,670.00 | 1,617.67 | -0.71% | 389,494 |
| Mar 11, 2026 | 1,685.00 | 1,714.00 | 1,677.00 | 1,682.00 | 1,629.29 | -2.04% | 403,403 |
| Mar 10, 2026 | 1,724.00 | 1,740.63 | 1,694.00 | 1,717.00 | 1,663.19 | 1.54% | 485,087 |
| Mar 9, 2026 | 1,747.00 | 1,747.00 | 1,657.00 | 1,691.00 | 1,638.01 | -3.32% | 272,586 |
| Mar 6, 2026 | 1,724.00 | 1,773.00 | 1,724.00 | 1,749.00 | 1,694.19 | -0.11% | 748,662 |
| Mar 5, 2026 | 1,711.00 | 1,780.00 | 1,711.00 | 1,751.00 | 1,696.13 | 0.34% | 437,734 |
| Mar 4, 2026 | 1,680.00 | 1,749.00 | 1,680.00 | 1,745.00 | 1,690.32 | 3.19% | 379,973 |
| Mar 3, 2026 | 1,762.00 | 1,766.00 | 1,691.00 | 1,691.00 | 1,638.01 | -4.62% | 340,268 |
| Mar 2, 2026 | 1,786.00 | 1,811.00 | 1,762.00 | 1,773.00 | 1,717.44 | -2.26% | 467,827 |
| Feb 27, 2026 | 1,750.00 | 1,820.00 | 1,750.00 | 1,814.00 | 1,757.15 | 3.24% | 877,306 |
| Feb 26, 2026 | 1,835.00 | 1,868.00 | 1,757.00 | 1,757.00 | 1,701.94 | -3.99% | 492,917 |
| Feb 25, 2026 | 1,800.00 | 1,830.00 | 1,768.00 | 1,830.00 | 1,772.65 | 4.04% | 403,097 |
| Feb 24, 2026 | 1,800.00 | 1,821.00 | 1,759.00 | 1,759.00 | 1,703.88 | -2.22% | 540,581 |
| Feb 23, 2026 | 1,800.00 | 1,807.00 | 1,764.00 | 1,799.00 | 1,742.62 | 0.45% | 217,294 |
| Feb 20, 2026 | 1,815.00 | 1,815.00 | 1,776.00 | 1,791.00 | 1,734.87 | 0.96% | 220,900 |
| Feb 19, 2026 | 1,805.00 | 1,814.21 | 1,769.00 | 1,774.00 | 1,718.41 | -1.17% | 192,106 |
| Feb 18, 2026 | 1,800.00 | 1,810.00 | 1,780.00 | 1,795.00 | 1,738.75 | - | 257,244 |
| Feb 17, 2026 | 1,786.00 | 1,800.00 | 1,782.00 | 1,795.00 | 1,738.75 | 0.84% | 191,804 |
| Feb 16, 2026 | 1,780.00 | 1,816.00 | 1,772.26 | 1,780.00 | 1,724.22 | -1.17% | 243,552 |
| Feb 13, 2026 | 1,820.00 | 1,844.00 | 1,790.00 | 1,801.00 | 1,744.56 | -2.12% | 881,249 |
| Feb 12, 2026 | 1,864.00 | 1,906.00 | 1,830.00 | 1,840.00 | 1,782.34 | -3.11% | 448,837 |
| Feb 11, 2026 | 1,898.00 | 1,912.00 | 1,864.00 | 1,899.00 | 1,839.49 | 0.32% | 331,499 |