Derwent London Plc (LON:DLN)
London · Delayed Price · Currency is GBP · Price in GBX 1,785.00
+22.00 (1.25%)
Jun 4, 2026, 3:55 PM GMT
Derwent London Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,797.00 | 1,797.00 | 1,746.00 | 1,763.00 | 1,763.00 | 0.23% | 286,907 |
| 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 |
| May 7, 2026 | 1,734.00 | 1,784.00 | 1,678.00 | 1,760.00 | 1,760.00 | -0.23% | 1,099,235 |
| May 6, 2026 | 1,678.00 | 1,792.00 | 1,678.00 | 1,764.00 | 1,764.00 | 3.28% | 2,354,489 |
| May 5, 2026 | 1,712.00 | 1,723.00 | 1,665.00 | 1,708.00 | 1,708.00 | -0.70% | 340,671 |
| May 1, 2026 | 1,735.00 | 1,735.00 | 1,696.00 | 1,720.00 | 1,720.00 | 0.41% | 79,229 |
| Apr 30, 2026 | 1,662.00 | 1,717.00 | 1,662.00 | 1,713.00 | 1,713.00 | 0.88% | 393,562 |
| Apr 29, 2026 | 1,734.00 | 1,740.00 | 1,698.00 | 1,698.00 | 1,698.00 | -2.47% | 730,260 |
| Apr 28, 2026 | 1,708.00 | 1,754.00 | 1,708.00 | 1,741.00 | 1,741.00 | -0.51% | 556,798 |
| Apr 27, 2026 | 1,763.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,750.00 | -0.17% | 219,720 |
| Apr 24, 2026 | 1,769.00 | 1,769.00 | 1,710.00 | 1,753.00 | 1,753.00 | 1.39% | 354,537 |
| Apr 23, 2026 | 1,724.00 | 1,741.99 | 1,703.00 | 1,729.00 | 1,729.00 | -0.12% | 1,002,403 |
| 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 |