1. Share Prices

  2. Derwent London PLC (DLN)

1,647.00p-28.00 (-1.67%)10 Sep 2025, 11:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Derwent London PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 20251632.00p1694.00p1632.00p1675.00p188,229
Sep 8, 20251710.00p1710.00p1664.00p1664.00p669,505
Sep 5, 20251686.00p1686.00p1641.00p1676.00p295,000
Sep 4, 20251651.00p1668.00p1644.00p1648.00p199,488
Sep 3, 20251652.00p1678.00p1635.00p1675.00p206,564
Sep 2, 20251686.00p1703.00p1652.00p1653.00p306,684
Sep 1, 20251700.00p1715.00p1693.00p1702.00p145,537
Aug 29, 20251714.00p1718.00p1693.75p1700.00p299,636
Aug 28, 20251705.00p1726.00p1696.00p1714.00p166,300
Aug 27, 20251717.00p1745.00p1713.00p1720.00p917,973
Aug 26, 20251798.00p1798.00p1723.00p1724.00p252,730
Aug 22, 20251726.00p1766.00p1726.00p1756.00p178,067
Aug 21, 20251759.00p1759.00p1720.00p1736.00p173,458
Aug 20, 20251720.00p1740.00p1708.00p1740.00p810,247
Aug 19, 20251728.00p1738.00p1710.00p1719.00p758,556
Aug 18, 20251763.00p1764.99p1726.00p1729.00p142,985
Aug 15, 20251763.00p1782.00p1745.00p1749.00p229,577
Aug 14, 20251771.00p1796.00p1758.00p1764.00p746,938
Aug 13, 20251800.00p1805.00p1727.00p1769.00p489,580
Aug 12, 20251873.00p1977.00p1801.00p1801.00p485,368
Aug 11, 20251891.00p1978.00p1891.00p1919.00p112,380
Aug 8, 20251949.00p1949.00p1914.02p1937.00p535,433
Aug 7, 20251890.00p1949.00p1890.00p1917.00p119,816
Aug 6, 20251910.00p1938.00p1910.00p1937.00p102,685
Aug 5, 20251923.00p1923.00p1891.00p1910.00p80,328
Aug 4, 20251922.00p1922.00p1876.00p1891.00p193,756
Aug 1, 20251900.00p1924.00p1869.00p1882.00p170,142
Jul 31, 20251876.00p1940.00p1876.00p1930.00p386,256
Jul 30, 20251931.00p1944.00p1899.00p1912.00p166,074
Jul 29, 20251945.00p1957.00p1927.00p1937.00p177,820
Jul 28, 20251959.00p1974.00p1949.00p1950.00p131,596
Jul 25, 20252018.00p2018.00p1924.00p1948.00p241,200
Jul 24, 20251955.00p1978.00p1950.00p1971.00p266,589
Jul 23, 20252036.00p2036.00p1965.00p1981.00p158,809
Jul 22, 20251977.00p1996.00p1974.00p1991.00p123,667
Jul 21, 20251969.00p1993.00p1947.00p1986.00p238,500
Jul 18, 20251908.00p1973.00p1908.00p1946.00p308,339
Jul 17, 20251945.00p1949.05p1930.00p1931.00p437,057
Jul 16, 20251932.00p1957.00p1921.00p1934.00p622,433
Jul 15, 20251937.00p1976.00p1937.00p1954.00p123,111
Jul 14, 20251899.00p1963.00p1899.00p1953.00p103,355
Jul 11, 20251940.00p1977.00p1930.00p1942.00p499,893
Jul 10, 20251975.00p1996.00p1933.00p1946.00p142,122
Jul 9, 20251969.00p1995.00p1963.00p1977.00p154,141
Jul 8, 20251982.00p1990.00p1963.00p1977.00p156,001
Jul 7, 20252006.00p2006.00p1976.00p1984.00p94,946
Jul 4, 20251994.00p2002.00p1974.00p1987.00p165,012
Jul 3, 20251990.00p2030.00p1990.00p2002.00p174,395
Jul 2, 20252106.00p2106.00p1990.00p1991.00p419,284
Jul 1, 20252080.00p2102.00p2076.00p2096.00p200,503
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dcc PLC4,856.003.98
Haleon PLC370.842.98
Anglo American PLC2,559.002.77
Chrysalis Investments Limited123.602.66
Bakkavor Group PLC222.502.53
Xps Pensions Group PLC358.252.21