Derwent London Plc (LON:DLN)
London · Delayed Price · Currency is GBP · Price in GBX 1,691.00
-33.00 (-1.91%)
May 15, 2026, 8:39 AM GMT
Derwent London Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,668.00 | 1,730.00 | 1,668.00 | 1,724.00 | 1,724.00 | 0.88% | 150,889 |
| 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 | 1,753.00 | 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% | 290,040 |
| May 7, 2026 | 1,734.00 | 1,784.00 | 1,678.00 | 1,760.00 | 1,760.00 | -0.23% | 1,099,234 |
| May 6, 2026 | 1,678.00 | 1,792.00 | 1,678.00 | 1,764.00 | 1,764.00 | 3.28% | 2,354,488 |
| 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% | 79,228 |
| 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% | 556,797 |
| 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 | 1,712.00 | 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 | -3.25% | 1,002,403 |
| Apr 22, 2026 | 1,767.00 | 1,797.00 | 1,767.00 | 1,787.00 | 1,731.00 | 0.85% | 1,204,661 |
| 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% | 462,889 |
| Apr 16, 2026 | 1,770.00 | 1,786.00 | 1,743.00 | 1,760.00 | 1,704.85 | 0.92% | 654,319 |
| 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% | 255,648 |
| 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% | 236,645 |
| 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 | 1,594.00 | 1,609.00 | 1,558.58 | 2.35% | 452,689 |
| Mar 31, 2026 | 1,556.00 | 1,584.00 | 1,555.00 | 1,572.00 | 1,522.74 | 1.35% | 334,031 |
| 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% | 329,834 |
| Mar 26, 2026 | 1,519.00 | 1,540.00 | 1,511.00 | 1,520.00 | 1,472.37 | -0.91% | 370,590 |
| 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 | 1,574.00 | 1,469.33 | 1,530.00 | 1,482.05 | -1.03% | 539,261 |
| Mar 20, 2026 | 1,634.00 | 1,642.00 | 1,546.00 | 1,546.00 | 1,497.55 | -4.39% | 940,375 |
| Mar 19, 2026 | 1,727.00 | 1,727.00 | 1,617.00 | 1,617.00 | 1,566.32 | -4.49% | 334,098 |
| Mar 18, 2026 | 1,729.00 | 1,729.00 | 1,679.94 | 1,693.00 | 1,639.94 | -0.41% | 217,069 |
| Mar 17, 2026 | 1,673.00 | 1,714.00 | 1,660.00 | 1,700.00 | 1,646.72 | 1.67% | 185,826 |
| Mar 16, 2026 | 1,697.00 | 1,697.00 | 1,654.21 | 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% | 997,356 |
| Mar 12, 2026 | 1,675.00 | 1,685.00 | 1,663.00 | 1,670.00 | 1,617.66 | -0.71% | 389,493 |
| Mar 11, 2026 | 1,685.00 | 1,714.00 | 1,677.00 | 1,682.00 | 1,629.29 | -2.04% | 403,402 |
| Mar 10, 2026 | 1,724.00 | 1,740.63 | 1,694.00 | 1,717.00 | 1,663.19 | 1.54% | 485,086 |
| Mar 9, 2026 | 1,747.00 | 1,747.00 | 1,657.00 | 1,691.00 | 1,638.00 | -3.32% | 272,586 |
| Mar 6, 2026 | 1,724.00 | 1,773.00 | 1,724.00 | 1,749.00 | 1,694.19 | -0.11% | 748,661 |
| Mar 5, 2026 | 1,711.00 | 1,780.00 | 1,711.00 | 1,751.00 | 1,696.12 | 0.34% | 437,733 |
| Mar 4, 2026 | 1,680.00 | 1,749.00 | 1,680.00 | 1,745.00 | 1,690.31 | 3.19% | 379,973 |
| Mar 3, 2026 | 1,762.00 | 1,762.00 | 1,691.00 | 1,691.00 | 1,638.00 | -4.62% | 340,268 |