Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Derwent London (DLN) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 1,705.00 1,723.00 1,697.00 1,714.00 166,290
27th Aug 2025 (Wed) 1,717.00 1,745.00 1,713.00 1,720.00 917,964
26th Aug 2025 (Tue) 1,798.00 1,798.00 1,724.00 1,724.00 252,720
25th Aug 2025 (Mon) 1,756.00 1,756.00 1,756.00 1,756.00 0
22nd Aug 2025 (Fri) 1,726.00 1,766.00 1,726.00 1,756.00 178,062
21st Aug 2025 (Thu) 1,759.00 1,759.00 1,720.00 1,736.00 173,455
20th Aug 2025 (Wed) 1,720.00 1,740.00 1,708.00 1,740.00 810,242
19th Aug 2025 (Tue) 1,728.00 1,738.00 1,710.00 1,719.00 758,552
18th Aug 2025 (Mon) 1,763.00 1,763.00 1,726.00 1,729.00 142,974
15th Aug 2025 (Fri) 1,763.00 1,779.00 1,745.00 1,749.00 229,569
14th Aug 2025 (Thu) 1,771.00 1,796.00 1,758.00 1,764.00 746,929
13th Aug 2025 (Wed) 1,800.00 1,801.00 1,727.00 1,769.00 489,556
12th Aug 2025 (Tue) 1,873.00 1,977.00 1,801.00 1,801.00 485,350
11th Aug 2025 (Mon) 1,891.00 1,978.00 1,891.00 1,919.00 112,378
8th Aug 2025 (Fri) 1,949.00 1,949.00 1,915.00 1,937.00 535,431
7th Aug 2025 (Thu) 1,890.00 1,941.00 1,890.00 1,917.00 119,813
6th Aug 2025 (Wed) 1,910.00 1,938.00 1,910.00 1,937.00 102,684
5th Aug 2025 (Tue) 1,923.00 1,923.00 1,891.00 1,910.00 80,325
4th Aug 2025 (Mon) 1,922.00 1,922.00 1,876.00 1,891.00 193,750
1st Aug 2025 (Fri) 1,900.00 1,922.00 1,869.00 1,882.00 170,137
31st Jul 2025 (Thu) 1,876.00 1,940.00 1,876.00 1,930.00 386,254
30th Jul 2025 (Wed) 1,931.00 1,944.00 1,899.00 1,912.00 166,072
29th Jul 2025 (Tue) 1,945.00 1,946.00 1,927.00 1,937.00 177,818
28th Jul 2025 (Mon) 1,959.00 1,971.00 1,949.00 1,950.00 131,592
25th Jul 2025 (Fri) 2,018.00 2,018.00 1,940.00 1,948.00 241,194
24th Jul 2025 (Thu) 1,955.00 1,978.00 1,950.00 1,971.00 266,585
23rd Jul 2025 (Wed) 2,036.00 2,036.00 1,965.00 1,981.00 158,805
22nd Jul 2025 (Tue) 1,977.00 1,996.00 1,975.00 1,991.00 123,664
21st Jul 2025 (Mon) 1,993.00 1,993.00 1,948.00 1,986.00 238,498
18th Jul 2025 (Fri) 1,908.00 1,958.00 1,908.00 1,946.00 308,333
17th Jul 2025 (Thu) 1,945.00 1,948.00 1,930.00 1,931.00 437,053
16th Jul 2025 (Wed) 1,932.00 1,947.00 1,921.00 1,934.00 622,432
15th Jul 2025 (Tue) 1,937.00 1,976.00 1,937.00 1,954.00 123,108
14th Jul 2025 (Mon) 1,899.00 1,963.00 1,899.00 1,953.00 103,351
11th Jul 2025 (Fri) 1,940.00 1,950.00 1,930.00 1,942.00 499,890
10th Jul 2025 (Thu) 1,975.00 1,975.00 1,933.00 1,946.00 142,118
9th Jul 2025 (Wed) 1,969.00 1,987.00 1,963.00 1,977.00 154,140
8th Jul 2025 (Tue) 1,982.00 1,982.00 1,965.00 1,977.00 155,999
7th Jul 2025 (Mon) 2,006.00 2,006.00 1,976.00 1,984.00 94,943
4th Jul 2025 (Fri) 1,994.00 1,994.00 1,974.00 1,987.00 165,011
3rd Jul 2025 (Thu) 1,990.00 2,030.00 1,990.00 2,002.00 174,392
2nd Jul 2025 (Wed) 2,106.00 2,106.00 1,990.00 1,991.00 419,280
1st Jul 2025 (Tue) 2,080.00 2,102.00 2,076.00 2,096.00 200,500
30th Jun 2025 (Mon) 2,098.00 2,100.00 2,064.00 2,072.00 244,008
FTSE 100 Latest
Value9,216.82
Change-38.68