Derwent London Plc (LON:DLN)
London · Delayed Price · Currency is GBP · Price in GBX 2,048.00
-2.00 (-0.10%)
Aug 28, 2026, 4:52 PM GMT
Derwent London Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2,048.00 | 2,064.00 | 2,044.00 | 2,048.00 | 2,048.00 | -0.10% | 314,958 |
| Aug 27, 2026 | 2,060.00 | 2,064.00 | 2,022.00 | 2,050.00 | 2,050.00 | -0.68% | 219,567 |
| Aug 26, 2026 | 2,110.00 | 2,110.00 | 2,054.00 | 2,064.00 | 2,064.00 | 0.19% | 183,063 |
| Aug 25, 2026 | 2,074.00 | 2,092.00 | 2,044.00 | 2,060.00 | 2,060.00 | -0.87% | 410,949 |
| Aug 24, 2026 | 2,050.00 | 2,078.00 | 2,050.00 | 2,078.00 | 2,078.00 | 1.27% | 183,256 |
| Aug 21, 2026 | 2,034.00 | 2,056.00 | 2,022.00 | 2,052.00 | 2,052.00 | 1.28% | 158,050 |
| Aug 20, 2026 | 1,978.00 | 2,038.00 | 1,978.00 | 2,026.00 | 2,026.00 | 0.20% | 183,585 |
| Aug 19, 2026 | 2,024.00 | 2,036.00 | 2,002.00 | 2,022.00 | 2,022.00 | 0.10% | 182,192 |
| Aug 18, 2026 | 2,022.00 | 2,060.00 | 2,020.00 | 2,020.00 | 2,020.00 | -1.85% | 224,221 |
| Aug 17, 2026 | 2,098.00 | 2,114.00 | 2,056.00 | 2,058.00 | 2,058.00 | -1.81% | 154,064 |
| Aug 14, 2026 | 2,138.00 | 2,138.00 | 2,086.00 | 2,096.00 | 2,096.00 | 0.38% | 173,636 |
| Aug 13, 2026 | 2,080.00 | 2,114.00 | 2,064.00 | 2,088.00 | 2,088.00 | 0.58% | 163,482 |
| Aug 12, 2026 | 2,086.00 | 2,098.00 | 2,054.00 | 2,076.00 | 2,076.00 | 0.39% | 226,852 |
| Aug 11, 2026 | 2,036.00 | 2,092.00 | 2,036.00 | 2,068.00 | 2,068.00 | -0.86% | 316,227 |
| Aug 10, 2026 | 2,112.00 | 2,112.00 | 2,064.00 | 2,086.00 | 2,086.00 | -0.67% | 203,715 |
| Aug 7, 2026 | 2,050.00 | 2,120.00 | 2,036.00 | 2,100.00 | 2,100.00 | 2.24% | 330,380 |
| Aug 6, 2026 | 2,162.00 | 2,162.00 | 2,020.00 | 2,054.00 | 2,054.00 | -2.75% | 552,106 |
| Aug 5, 2026 | 2,196.00 | 2,196.00 | 2,112.00 | 2,112.00 | 2,112.00 | -1.58% | 280,566 |
| Aug 4, 2026 | 2,148.00 | 2,150.00 | 2,112.00 | 2,146.00 | 2,146.00 | 1.23% | 233,639 |
| Aug 3, 2026 | 2,154.00 | 2,154.00 | 2,094.00 | 2,120.00 | 2,120.00 | 0.76% | 248,099 |
| Jul 31, 2026 | 2,112.00 | 2,136.00 | 2,098.00 | 2,104.00 | 2,104.00 | -0.57% | 441,915 |
| Jul 30, 2026 | 2,060.00 | 2,122.00 | 2,060.00 | 2,116.00 | 2,116.00 | 0.67% | 205,009 |
| Jul 29, 2026 | 2,088.00 | 2,102.00 | 2,062.00 | 2,102.00 | 2,102.00 | 2.04% | 281,320 |
| Jul 28, 2026 | 2,010.00 | 2,074.00 | 2,010.00 | 2,060.00 | 2,060.00 | 0.10% | 212,308 |
| Jul 27, 2026 | 2,086.00 | 2,086.00 | 2,040.00 | 2,058.00 | 2,058.00 | 0.98% | 156,688 |
| Jul 24, 2026 | 1,987.00 | 2,048.00 | 1,987.00 | 2,038.00 | 2,038.00 | 1.09% | 184,005 |
| Jul 23, 2026 | 2,064.00 | 2,064.00 | 2,016.00 | 2,016.00 | 2,016.00 | -1.18% | 240,721 |
| Jul 22, 2026 | 1,982.00 | 2,052.00 | 1,982.00 | 2,040.00 | 2,040.00 | 0.69% | 239,980 |
| Jul 21, 2026 | 2,048.00 | 2,060.00 | 2,026.00 | 2,026.00 | 2,026.00 | -1.36% | 224,426 |
| Jul 20, 2026 | 2,034.00 | 2,068.10 | 2,026.00 | 2,054.00 | 2,054.00 | 0.39% | 193,205 |
| 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 |