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
26/09/2022 198.05p 198.75p 190.00p 190.35p 5519452
23/09/2022 202.00p 204.40p 195.70p 198.25p 4235282
22/09/2022 203.80p 207.20p 202.30p 204.00p 1786404
21/09/2022 205.90p 208.20p 204.30p 204.90p 3064699
20/09/2022 210.70p 211.70p 203.40p 205.20p 4835458
19/09/2022 210.30p 215.30p 209.68p 212.00p 14917492
16/09/2022 210.30p 215.30p 209.68p 212.00p 12923442
15/09/2022 216.10p 216.10p 210.70p 212.20p 2765104
14/09/2022 212.80p 214.58p 210.60p 211.70p 4519998
13/09/2022 217.30p 218.70p 214.30p 214.30p 3725616
12/09/2022 213.90p 217.50p 212.30p 216.60p 2451436
09/09/2022 207.50p 212.80p 206.10p 212.60p 3765396
08/09/2022 208.40p 209.00p 204.30p 207.20p 2477941
07/09/2022 205.10p 210.00p 202.80p 207.80p 3584248
06/09/2022 207.90p 210.60p 206.00p 208.00p 4185668
05/09/2022 204.40p 207.20p 203.40p 206.90p 1717350
02/09/2022 205.00p 208.50p 203.30p 208.10p 2004154
01/09/2022 206.10p 206.10p 198.62p 202.60p 3909445
31/08/2022 207.00p 207.60p 203.50p 205.90p 3861766
30/08/2022 207.10p 210.40p 204.10p 206.30p 2570624
29/08/2022 210.00p 211.36p 206.80p 206.80p 2086925
26/08/2022 210.00p 211.36p 206.80p 206.80p 2086925
25/08/2022 214.50p 214.50p 206.90p 209.60p 1866574
24/08/2022 211.20p 212.26p 207.50p 209.10p 2430131
23/08/2022 210.00p 214.10p 210.00p 211.80p 3205189
22/08/2022 219.70p 219.75p 211.50p 212.00p 2517391
19/08/2022 218.00p 222.50p 218.00p 220.40p 3473675
18/08/2022 215.30p 220.30p 215.10p 219.10p 10297021
17/08/2022 215.90p 217.75p 215.10p 216.40p 6050099
16/08/2022 218.90p 220.05p 215.90p 216.30p 3554120
15/08/2022 215.60p 218.12p 214.90p 217.70p 2861058
12/08/2022 215.50p 217.30p 214.70p 215.40p 2096706
11/08/2022 212.10p 217.50p 210.60p 216.00p 6198291
10/08/2022 211.50p 219.40p 208.90p 218.20p 5539046
09/08/2022 208.20p 211.00p 207.55p 208.10p 2793860
08/08/2022 207.00p 210.10p 207.00p 209.10p 2926785
05/08/2022 208.10p 208.60p 204.20p 206.90p 2369441
04/08/2022 205.00p 211.40p 203.50p 204.50p 7044886
03/08/2022 204.40p 207.09p 200.10p 201.80p 6229177
02/08/2022 208.00p 215.50p 203.00p 206.30p 4044280
01/08/2022 211.20p 212.70p 205.85p 207.20p 2738150
29/07/2022 203.90p 210.40p 203.10p 206.00p 5806561
28/07/2022 205.00p 205.00p 200.55p 202.60p 2771746
27/07/2022 197.65p 203.20p 197.65p 199.70p 5521531
26/07/2022 198.45p 201.10p 195.50p 197.90p 2714835
25/07/2022 202.20p 203.30p 198.25p 200.00p 3813533
22/07/2022 201.00p 204.05p 201.00p 201.60p 2916334
21/07/2022 199.30p 201.70p 196.80p 200.90p 3737284
20/07/2022 196.95p 204.70p 196.95p 199.00p 5544150
19/07/2022 194.85p 201.61p 191.10p 201.00p 7168540
18/07/2022 192.60p 201.00p 184.55p 193.65p 19633046
15/07/2022 210.20p 216.90p 207.00p 216.40p 4822357
14/07/2022 234.80p 235.80p 205.20p 208.80p 10080387
13/07/2022 238.40p 241.70p 234.70p 236.40p 4129594
12/07/2022 240.00p 244.60p 240.00p 244.00p 2479461
11/07/2022 242.40p 245.00p 240.60p 242.50p 1190051
08/07/2022 244.00p 245.30p 240.20p 243.60p 1789879
07/07/2022 238.40p 240.90p 237.50p 240.50p 3425781
06/07/2022 240.00p 240.90p 234.40p 237.20p 5384000
05/07/2022 249.00p 250.10p 236.30p 236.30p 3438349
04/07/2022 252.20p 252.50p 248.00p 248.40p 2043623
01/07/2022 250.80p 254.00p 249.50p 250.50p 5775434
30/06/2022 251.00p 254.30p 250.70p 251.70p 3572933
29/06/2022 260.00p 260.00p 252.30p 255.80p 3411790
28/06/2022 255.60p 259.60p 255.10p 257.30p 2446115
27/06/2022 253.30p 257.40p 252.30p 255.60p 2836168
24/06/2022 247.70p 252.80p 246.10p 252.80p 2417708
23/06/2022 247.00p 250.40p 245.80p 246.90p 2200198
22/06/2022 242.30p 248.70p 241.40p 247.20p 7228266
21/06/2022 248.90p 250.79p 243.60p 244.50p 2003930
20/06/2022 249.50p 249.70p 242.36p 248.20p 2152925
17/06/2022 246.00p 250.70p 242.80p 246.80p 10389291
16/06/2022 259.40p 259.40p 246.30p 248.60p 4745333
15/06/2022 252.60p 255.90p 250.00p 254.00p 5805918
14/06/2022 250.90p 252.20p 248.30p 248.90p 3067533
13/06/2022 247.10p 250.48p 245.20p 250.40p 3733834
10/06/2022 259.90p 259.90p 249.80p 249.80p 4389072
09/06/2022 257.00p 261.00p 257.00p 258.50p 3798396
08/06/2022 260.10p 261.60p 257.30p 257.90p 2261846
07/06/2022 260.10p 261.40p 257.20p 259.20p 3433033
06/06/2022 256.50p 261.90p 256.30p 260.40p 2280002
03/06/2022 257.60p 263.70p 254.00p 254.80p 6259930
02/06/2022 257.60p 263.70p 254.00p 254.80p 6259930
01/06/2022 257.60p 263.70p 254.00p 254.80p 6259930
31/05/2022 262.50p 262.50p 256.10p 257.30p 7786396
30/05/2022 260.00p 260.90p 259.20p 259.40p 1623578
27/05/2022 257.20p 260.60p 255.80p 260.00p 2456946
26/05/2022 251.00p 256.20p 251.00p 256.10p 1472952
25/05/2022 251.50p 253.30p 250.10p 252.90p 3004609
24/05/2022 251.50p 253.30p 248.80p 250.20p 4769533
23/05/2022 252.00p 254.20p 250.80p 253.30p 3571433
20/05/2022 247.80p 256.07p 247.80p 250.40p 3577812
19/05/2022 250.70p 253.70p 244.10p 250.10p 4037672
18/05/2022 255.70p 259.43p 253.10p 253.10p 4471980
17/05/2022 250.90p 256.30p 249.50p 255.30p 6355771
16/05/2022 246.10p 252.00p 244.60p 250.10p 2750105
13/05/2022 246.70p 247.50p 245.50p 246.50p 1979188
12/05/2022 240.90p 246.70p 240.40p 244.40p 5091475
11/05/2022 241.60p 245.30p 239.60p 244.10p 7809738
10/05/2022 237.00p 241.30p 235.80p 240.30p 5628475
09/05/2022 235.50p 238.70p 234.35p 236.70p 4400647
06/05/2022 234.20p 237.30p 231.10p 236.00p 4923408
05/05/2022 240.00p 242.46p 231.40p 231.40p 6742231
04/05/2022 245.80p 249.74p 235.10p 239.50p 10640582
03/05/2022 252.50p 257.10p 251.00p 255.50p 7280716
02/05/2022 257.90p 258.70p 253.70p 253.70p 3637191
29/04/2022 257.90p 258.70p 253.70p 253.70p 3637191
28/04/2022 259.00p 260.30p 255.50p 256.50p 2219331
27/04/2022 258.00p 258.00p 251.90p 256.70p 3869487
26/04/2022 260.00p 261.20p 257.00p 257.30p 2973775
25/04/2022 258.80p 258.80p 253.90p 257.10p 3796711
22/04/2022 259.20p 262.90p 259.20p 259.20p 2822323
21/04/2022 258.00p 264.40p 256.70p 261.70p 3462571
20/04/2022 255.00p 257.60p 254.00p 257.60p 7492810
19/04/2022 259.20p 259.20p 253.90p 255.40p 4351224
18/04/2022 259.40p 261.70p 258.15p 259.00p 9304626
15/04/2022 259.40p 261.70p 258.15p 259.00p 9304626
14/04/2022 259.40p 261.70p 258.15p 259.00p 9297678
13/04/2022 264.30p 265.80p 259.90p 261.10p 3243524
12/04/2022 263.40p 265.40p 261.20p 264.20p 8033615
11/04/2022 268.30p 270.50p 265.30p 265.30p 3389775
08/04/2022 266.10p 268.40p 264.89p 268.40p 8287616
07/04/2022 265.40p 266.60p 261.10p 264.00p 9064379
06/04/2022 276.50p 279.50p 275.90p 278.50p 5425386
05/04/2022 273.30p 276.80p 273.20p 276.80p 3384803
04/04/2022 277.20p 278.70p 273.00p 274.60p 3967906
01/04/2022 278.10p 278.10p 274.90p 275.50p 4347159
31/03/2022 278.60p 280.30p 275.10p 275.10p 5209040
30/03/2022 276.00p 280.22p 272.70p 276.80p 8227125
29/03/2022 274.40p 282.60p 274.00p 279.60p 5252193
28/03/2022 274.40p 281.30p 274.40p 276.10p 8196387
25/03/2022 273.00p 274.99p 271.50p 273.60p 8579726
24/03/2022 273.00p 276.00p 272.55p 274.30p 3473791
23/03/2022 273.80p 276.50p 271.90p 271.90p 2927724
22/03/2022 273.30p 276.60p 273.30p 274.30p 8769442
21/03/2022 272.40p 278.50p 272.40p 274.90p 3191185
18/03/2022 280.40p 280.90p 274.80p 276.90p 16611269
17/03/2022 278.60p 280.50p 276.80p 280.50p 3568968
16/03/2022 274.90p 278.09p 271.30p 277.80p 10576542
15/03/2022 273.00p 273.38p 269.90p 269.90p 7284985
14/03/2022 267.80p 275.00p 266.00p 274.10p 5060676
11/03/2022 261.60p 267.90p 261.39p 265.60p 3668309
10/03/2022 256.50p 259.30p 251.90p 259.10p 6054512
09/03/2022 256.00p 259.10p 252.75p 257.00p 7731386
08/03/2022 263.50p 273.20p 246.88p 250.90p 8279745
07/03/2022 260.30p 265.10p 248.60p 261.10p 6112703
04/03/2022 264.10p 265.10p 255.20p 260.40p 5911889
03/03/2022 290.20p 290.20p 265.60p 265.60p 6965339
02/03/2022 286.90p 291.10p 285.90p 290.10p 3086598
01/03/2022 294.70p 297.90p 287.40p 287.40p 3549919
28/02/2022 293.80p 296.40p 291.50p 296.10p 3772369
25/02/2022 285.30p 297.10p 285.00p 297.10p 5166075
24/02/2022 294.50p 297.90p 283.90p 283.90p 4852442
23/02/2022 298.60p 302.30p 298.00p 300.00p 2199945
22/02/2022 294.50p 299.00p 291.60p 297.80p 3880132
21/02/2022 301.50p 303.00p 297.10p 298.60p 2634090
18/02/2022 302.90p 303.80p 299.20p 300.00p 4018802
17/02/2022 306.60p 307.70p 302.40p 302.40p 2510459
16/02/2022 306.30p 309.05p 306.30p 307.60p 9913202
15/02/2022 302.10p 309.30p 302.10p 308.70p 6515690
14/02/2022 305.80p 307.10p 302.50p 304.60p 7476486
11/02/2022 304.60p 308.60p 304.10p 308.50p 1784908
10/02/2022 309.20p 312.70p 305.00p 306.30p 2882477
09/02/2022 307.30p 312.40p 307.30p 312.00p 2401698
08/02/2022 309.10p 310.10p 307.00p 307.10p 2201734
07/02/2022 306.90p 309.40p 306.20p 309.00p 1526479
04/02/2022 308.00p 309.80p 304.82p 305.60p 1547563
03/02/2022 307.90p 309.66p 306.90p 308.10p 3378383
02/02/2022 306.70p 308.20p 304.80p 308.10p 4930662
01/02/2022 307.10p 308.50p 305.40p 306.50p 9217671
31/01/2022 305.70p 306.78p 303.70p 304.90p 3213331
28/01/2022 308.80p 308.80p 303.00p 304.20p 3149650
27/01/2022 299.70p 307.80p 299.60p 305.30p 3813736
26/01/2022 301.20p 304.30p 299.50p 301.70p 2373204
25/01/2022 298.60p 301.10p 296.20p 300.00p 2978768
24/01/2022 300.00p 302.80p 296.90p 297.90p 15002111
21/01/2022 302.80p 307.30p 300.60p 301.10p 3296954
20/01/2022 311.90p 312.97p 306.50p 307.90p 5423974
19/01/2022 310.00p 313.70p 309.39p 312.30p 4934848
18/01/2022 307.90p 312.70p 307.60p 310.70p 5026104
17/01/2022 306.00p 311.40p 304.90p 309.40p 3761713
14/01/2022 302.90p 307.60p 302.90p 306.00p 4399481
13/01/2022 299.00p 306.60p 298.30p 305.60p 12120868
12/01/2022 298.20p 298.90p 293.00p 295.00p 2635582
10/01/2022 290.00p 293.20p 288.80p 292.60p 2643243
07/01/2022 286.00p 290.76p 285.40p 290.60p 3138163
06/01/2022 282.10p 288.30p 282.10p 286.20p 2455647
05/01/2022 289.50p 289.50p 285.00p 285.00p 2468560
04/01/2022 283.90p 285.50p 281.40p 284.70p 4018094
03/01/2022 280.00p 280.80p 278.20p 279.00p 1013626
31/12/2021 280.00p 280.80p 278.20p 279.00p 1013626
30/12/2021 280.20p 281.10p 278.90p 280.00p 1631684
29/12/2021 280.00p 281.90p 279.20p 280.60p 2947361
28/12/2021 274.50p 279.30p 274.35p 279.30p 1400791
27/12/2021 274.50p 279.30p 274.35p 279.30p 1400791
24/12/2021 274.50p 279.30p 274.35p 279.30p 1400791
23/12/2021 275.90p 276.00p 274.30p 274.30p 1259601
22/12/2021 275.00p 275.50p 273.70p 273.80p 2883860
21/12/2021 270.00p 275.30p 269.60p 275.00p 3730519
20/12/2021 268.30p 270.80p 267.00p 268.50p 2370773

*Close Price adjusted for both dividends and splits