Direct Line Insurance Group (DLG) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Direct Line Insurance Group

Date Open High Low Close* Volume
13/07/2023 143.60p 143.60p 139.20p 141.50p 1868913
12/07/2023 138.20p 141.20p 137.65p 140.50p 6632818
11/07/2023 136.50p 138.86p 136.50p 138.20p 2245179
10/07/2023 136.15p 137.95p 135.90p 137.10p 6191265
07/07/2023 132.15p 137.78p 132.11p 136.90p 2091559
06/07/2023 134.50p 135.95p 133.15p 134.15p 2809821
05/07/2023 136.00p 137.70p 134.10p 135.60p 1752693
04/07/2023 138.00p 138.70p 135.85p 137.20p 10146189
03/07/2023 139.25p 139.25p 135.20p 136.15p 3329513
30/06/2023 134.80p 136.65p 134.05p 135.95p 4201521
29/06/2023 142.50p 144.30p 133.85p 133.90p 5548818
28/06/2023 149.00p 150.90p 141.40p 141.40p 7464175
27/06/2023 151.85p 151.85p 146.80p 148.10p 2328084
26/06/2023 143.95p 148.65p 142.86p 147.20p 6733527
23/06/2023 143.25p 145.35p 140.80p 144.35p 1390935
22/06/2023 149.20p 150.50p 144.20p 144.20p 2046665
21/06/2023 151.00p 152.35p 148.70p 149.90p 2880204
20/06/2023 153.20p 155.07p 151.05p 152.40p 1966879
19/06/2023 154.25p 156.50p 153.40p 153.40p 11291025
16/06/2023 160.00p 161.60p 153.80p 153.80p 11130423
15/06/2023 161.75p 161.75p 159.35p 159.55p 3240160
14/06/2023 160.75p 164.85p 159.70p 162.20p 12460000
13/06/2023 165.30p 165.30p 160.20p 160.70p 3361492
12/06/2023 164.90p 168.30p 163.55p 165.20p 2747499
09/06/2023 165.40p 165.60p 162.75p 164.60p 2808360
08/06/2023 165.65p 166.55p 164.15p 165.95p 1991293
07/06/2023 168.00p 168.05p 164.05p 164.35p 2247853
06/06/2023 164.50p 168.58p 164.00p 167.70p 1335125
05/06/2023 169.20p 170.00p 165.40p 165.45p 1091937
02/06/2023 162.50p 169.25p 162.50p 168.95p 8248236
01/06/2023 167.20p 167.80p 162.25p 162.25p 1804974
31/05/2023 168.35p 169.65p 165.45p 165.90p 5468202
30/05/2023 165.90p 172.30p 162.65p 168.95p 6474898
26/05/2023 168.05p 168.75p 163.33p 165.15p 3561466
25/05/2023 162.50p 168.65p 162.50p 167.65p 2082616
24/05/2023 161.65p 163.50p 160.85p 162.80p 2318522
23/05/2023 163.10p 166.45p 162.95p 163.10p 1925885
22/05/2023 162.55p 163.95p 161.72p 163.30p 3167174
19/05/2023 166.40p 166.40p 162.55p 162.55p 4218153
18/05/2023 160.00p 163.50p 159.50p 163.20p 2662205
17/05/2023 159.00p 160.05p 158.45p 159.95p 5444518
16/05/2023 160.50p 161.35p 159.05p 159.70p 9122698
15/05/2023 158.70p 161.80p 158.70p 160.80p 1851941
12/05/2023 162.00p 162.50p 160.10p 160.55p 2364627
11/05/2023 158.70p 160.65p 158.35p 160.65p 6137280
10/05/2023 157.65p 160.45p 156.45p 158.30p 3292386
09/05/2023 154.45p 156.85p 149.27p 156.80p 5724009
05/05/2023 162.25p 165.35p 161.15p 164.35p 8248279
04/05/2023 167.80p 167.85p 161.25p 161.25p 3117756
03/05/2023 172.00p 172.10p 165.45p 167.80p 8330514
02/05/2023 170.00p 173.45p 169.40p 170.00p 5323643
28/04/2023 168.45p 172.90p 168.39p 171.65p 4419528
27/04/2023 168.45p 171.40p 167.70p 169.75p 2584931
26/04/2023 169.80p 171.70p 169.00p 169.00p 3411913
25/04/2023 169.35p 171.10p 166.65p 170.55p 8879236
24/04/2023 170.05p 234.93p 168.68p 169.60p 6415417
21/04/2023 167.65p 171.35p 164.80p 171.35p 4675024
20/04/2023 169.95p 170.50p 166.74p 168.45p 4299037
19/04/2023 163.75p 167.20p 163.15p 165.35p 2784726
18/04/2023 161.00p 164.58p 161.00p 163.80p 2169645
17/04/2023 161.90p 163.00p 160.55p 161.35p 2339286
14/04/2023 162.55p 163.88p 161.00p 161.95p 2000827
13/04/2023 161.85p 164.55p 161.45p 162.35p 2710653
12/04/2023 158.10p 164.80p 157.50p 163.20p 3799972
11/04/2023 156.90p 158.95p 156.20p 158.15p 6703508
06/04/2023 151.95p 158.10p 151.45p 156.65p 5156856
05/04/2023 149.00p 153.35p 147.75p 153.05p 8246167
04/04/2023 140.50p 143.45p 140.00p 143.45p 5724980
03/04/2023 139.00p 140.10p 137.02p 139.95p 3721559
31/03/2023 139.00p 139.55p 137.20p 137.50p 4606318
30/03/2023 137.20p 139.60p 134.50p 138.85p 4022293
29/03/2023 136.00p 136.35p 133.29p 135.90p 6758054
28/03/2023 141.20p 142.45p 134.65p 135.00p 5339716
27/03/2023 143.10p 143.95p 140.80p 141.00p 3428400
24/03/2023 144.55p 144.55p 138.45p 141.55p 5377356
23/03/2023 147.30p 148.10p 143.05p 144.00p 6376603
22/03/2023 147.80p 148.10p 145.84p 147.50p 11920508
21/03/2023 152.20p 153.85p 146.20p 146.40p 8425476
20/03/2023 148.95p 153.98p 145.55p 151.15p 12595862
17/03/2023 154.75p 157.60p 149.65p 151.50p 13917020
16/03/2023 154.85p 157.10p 151.85p 154.65p 5564312
15/03/2023 159.75p 161.85p 152.00p 152.00p 6239339
14/03/2023 159.50p 161.75p 156.78p 159.50p 7848126
13/03/2023 157.95p 164.95p 154.10p 159.55p 25129166
10/03/2023 171.85p 172.96p 167.65p 167.65p 6297241
09/03/2023 175.75p 177.70p 174.35p 175.00p 11118616
08/03/2023 172.80p 176.75p 169.40p 175.90p 7323029
07/03/2023 175.80p 178.00p 174.75p 175.40p 9300046
06/03/2023 175.65p 176.95p 173.47p 175.70p 3334767
03/03/2023 175.05p 176.45p 172.95p 175.15p 5447086
02/03/2023 176.00p 176.70p 174.50p 176.05p 4034731
01/03/2023 180.10p 181.75p 176.80p 177.20p 8183106
28/02/2023 176.85p 181.35p 176.85p 180.35p 6572392
27/02/2023 175.00p 179.90p 174.75p 178.00p 3539060
24/02/2023 177.35p 178.70p 174.80p 174.80p 5012132
23/02/2023 176.00p 180.05p 176.00p 177.00p 3938109
22/02/2023 180.05p 180.45p 176.45p 176.45p 2730591
21/02/2023 183.95p 184.05p 179.55p 179.55p 2317393
20/02/2023 184.00p 185.35p 181.83p 183.80p 3378992
17/02/2023 180.95p 184.20p 180.45p 183.20p 3116712
16/02/2023 183.65p 185.15p 181.65p 185.15p 3729227
15/02/2023 179.10p 182.85p 177.90p 182.10p 2823238
14/02/2023 182.05p 182.36p 178.85p 179.60p 3753755
13/02/2023 180.00p 181.18p 178.10p 180.10p 3326527
10/02/2023 183.05p 183.85p 178.65p 179.50p 2733938
09/02/2023 185.60p 186.18p 183.55p 183.85p 3325102
08/02/2023 186.05p 188.60p 184.55p 184.55p 5001461
07/02/2023 184.35p 186.81p 183.55p 185.30p 10166162
06/02/2023 184.00p 186.25p 181.80p 184.30p 5287571
03/02/2023 182.55p 186.20p 181.64p 184.85p 4440555
02/02/2023 181.65p 187.40p 180.65p 187.35p 5449542
01/02/2023 177.45p 180.55p 175.53p 180.55p 5732118
31/01/2023 178.55p 179.30p 174.85p 177.45p 15536423
30/01/2023 172.50p 177.35p 172.05p 177.35p 7592681
27/01/2023 181.85p 181.85p 173.20p 173.80p 11446974
26/01/2023 176.05p 180.60p 172.70p 178.80p 9807048
25/01/2023 172.20p 174.60p 169.65p 172.50p 6438956
24/01/2023 170.00p 176.30p 170.00p 175.90p 10149181
23/01/2023 174.25p 176.75p 173.65p 175.70p 13276619
20/01/2023 174.90p 175.50p 170.50p 173.65p 6162292
19/01/2023 171.05p 175.35p 171.05p 174.65p 10336971
18/01/2023 173.75p 175.15p 172.05p 172.25p 4766700
17/01/2023 172.30p 176.25p 170.60p 173.70p 10766360
16/01/2023 177.00p 181.75p 171.65p 172.35p 6525883
13/01/2023 182.55p 183.98p 175.40p 175.95p 6680626
12/01/2023 178.30p 182.95p 170.20p 182.80p 14104177
11/01/2023 175.00p 181.69p 161.95p 177.80p 31393740
10/01/2023 229.60p 234.13p 229.60p 232.40p 2595890
09/01/2023 237.20p 238.60p 231.00p 231.20p 6551929
06/01/2023 233.70p 237.00p 232.50p 235.30p 3323647
05/01/2023 231.20p 235.00p 231.10p 233.30p 2441560
04/01/2023 226.30p 232.90p 226.30p 232.90p 3033492
03/01/2023 221.10p 228.30p 221.10p 227.80p 2415169
30/12/2022 221.00p 224.00p 217.90p 221.30p 878569
29/12/2022 220.20p 222.70p 219.40p 221.60p 2309638
28/12/2022 219.00p 222.30p 218.30p 221.60p 2285243
23/12/2022 219.20p 219.80p 217.70p 218.00p 607577
22/12/2022 218.50p 220.80p 217.60p 217.60p 1880057
21/12/2022 215.50p 220.00p 215.50p 219.30p 12328890
20/12/2022 214.10p 216.30p 211.60p 215.70p 5030489
19/12/2022 213.30p 215.80p 211.10p 213.50p 1498403
16/12/2022 219.10p 219.95p 212.00p 213.20p 9022375
15/12/2022 212.40p 220.81p 212.40p 220.70p 7476331
14/12/2022 216.20p 216.50p 211.20p 216.50p 4346001
13/12/2022 207.00p 215.20p 205.70p 212.70p 10480597
12/12/2022 206.00p 207.10p 203.45p 206.20p 2131218
09/12/2022 205.00p 206.30p 203.80p 205.00p 6456341
08/12/2022 206.00p 208.60p 204.10p 204.10p 2139682
07/12/2022 206.70p 210.30p 205.80p 208.50p 4281075
06/12/2022 206.70p 209.50p 203.90p 208.60p 5137722
05/12/2022 205.60p 207.90p 204.90p 206.70p 2978149
02/12/2022 208.70p 209.00p 205.50p 206.80p 2215938
01/12/2022 209.70p 210.90p 205.90p 208.50p 3585144
30/11/2022 213.20p 215.00p 208.60p 208.70p 5836094
29/11/2022 211.10p 216.30p 205.80p 213.00p 5166500
28/11/2022 222.30p 223.80p 215.70p 215.70p 2897954
25/11/2022 225.00p 225.00p 220.90p 223.90p 3419707
24/11/2022 220.00p 226.30p 219.35p 222.90p 1930379
23/11/2022 220.10p 223.10p 219.40p 220.10p 2460263
22/11/2022 217.60p 222.30p 217.60p 220.50p 3766291
21/11/2022 219.20p 219.20p 213.70p 218.20p 2616763
18/11/2022 212.00p 217.60p 210.30p 217.60p 8752850
17/11/2022 202.90p 210.41p 202.90p 210.40p 2823485
16/11/2022 209.00p 210.50p 203.60p 206.20p 6021231
15/11/2022 208.50p 211.40p 207.20p 208.90p 2580232
14/11/2022 206.50p 210.30p 204.40p 208.60p 2162650
11/11/2022 206.00p 210.60p 201.50p 206.70p 3494093
10/11/2022 192.95p 204.10p 192.95p 204.10p 6563850
09/11/2022 193.45p 194.45p 190.75p 193.80p 3198120
08/11/2022 193.85p 195.85p 183.85p 193.20p 3925508
07/11/2022 200.00p 204.10p 198.40p 199.40p 4651021
04/11/2022 199.00p 201.90p 197.00p 200.80p 4541433
03/11/2022 198.50p 201.10p 196.00p 198.25p 1742647
02/11/2022 204.10p 204.10p 196.25p 198.70p 4681062
01/11/2022 202.10p 206.50p 202.10p 204.10p 2456860
31/10/2022 200.90p 203.90p 200.00p 201.80p 2459624
28/10/2022 200.70p 202.29p 197.50p 201.60p 1620225
27/10/2022 200.00p 203.20p 198.25p 202.00p 2451336
26/10/2022 198.50p 200.40p 195.75p 199.70p 4097519
25/10/2022 198.05p 198.40p 192.85p 198.40p 3350847
24/10/2022 193.95p 196.15p 192.20p 195.00p 3069341
21/10/2022 200.00p 200.00p 190.30p 194.10p 3703666
20/10/2022 196.85p 198.75p 194.75p 196.05p 3463159
19/10/2022 197.75p 198.50p 193.00p 196.95p 2220700
18/10/2022 197.95p 199.85p 195.75p 197.55p 6922505
17/10/2022 191.85p 197.70p 191.00p 196.00p 1598215
14/10/2022 190.30p 196.15p 189.05p 192.00p 2936178
13/10/2022 187.85p 196.25p 183.90p 188.95p 10304446
12/10/2022 192.15p 193.65p 186.75p 188.00p 6765827
11/10/2022 192.75p 194.05p 190.20p 192.35p 2050054
10/10/2022 192.60p 196.30p 191.95p 193.15p 1950616
07/10/2022 196.10p 198.10p 193.00p 194.35p 2763194
06/10/2022 196.95p 198.65p 194.90p 196.15p 3174984
05/10/2022 195.50p 197.85p 194.20p 196.20p 2057759
04/10/2022 189.10p 195.40p 184.65p 194.95p 3514161
03/10/2022 185.00p 187.45p 182.00p 185.50p 6543073
30/09/2022 181.80p 186.60p 180.65p 185.50p 10374892
29/09/2022 181.05p 183.40p 176.30p 181.55p 5628091
28/09/2022 185.20p 185.20p 171.70p 177.70p 8520931
27/09/2022 190.35p 192.53p 180.96p 185.35p 6315473

*Close Price adjusted for both dividends and splits