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
11/03/2021 316.10p 316.54p 311.30p 315.00p 3776600
10/03/2021 316.00p 320.80p 312.90p 313.90p 4263815
09/03/2021 318.00p 326.60p 314.80p 319.60p 4733508
08/03/2021 318.70p 325.50p 310.80p 314.50p 5640178
05/03/2021 325.00p 326.30p 320.00p 320.40p 2880484
04/03/2021 326.30p 329.20p 324.80p 326.60p 3534492
03/03/2021 323.90p 330.50p 323.90p 327.50p 2447016
02/03/2021 323.20p 329.90p 323.20p 327.90p 2331171
01/03/2021 322.90p 325.80p 321.30p 324.40p 2514546
26/02/2021 316.80p 322.40p 315.50p 320.60p 6327174
25/02/2021 316.50p 321.20p 316.50p 320.70p 2233536
24/02/2021 319.50p 319.50p 314.50p 318.50p 2087976
23/02/2021 313.00p 315.90p 311.50p 315.20p 2259926
22/02/2021 315.00p 315.00p 309.79p 312.80p 2097337
19/02/2021 309.20p 315.30p 309.20p 312.80p 1276260
18/02/2021 310.90p 316.20p 310.90p 311.70p 2393847
17/02/2021 312.10p 316.10p 311.50p 312.40p 1751328
16/02/2021 317.10p 321.20p 314.00p 315.50p 2306871
15/02/2021 308.50p 315.70p 307.20p 315.40p 1861548
12/02/2021 305.70p 307.40p 303.00p 306.30p 1340111
11/02/2021 307.10p 309.80p 303.90p 305.70p 1943347
10/02/2021 309.70p 310.10p 304.60p 307.10p 2201502
09/02/2021 304.00p 307.00p 302.80p 307.00p 2021064
08/02/2021 309.00p 310.40p 304.00p 304.20p 2811818
05/02/2021 300.10p 307.40p 300.10p 306.30p 3552428
04/02/2021 302.70p 304.50p 298.00p 301.70p 4032382
03/02/2021 302.80p 303.70p 300.20p 301.00p 2921287
02/02/2021 300.00p 303.80p 295.70p 300.00p 4153186
01/02/2021 297.70p 301.51p 297.40p 300.30p 2840563
29/01/2021 300.60p 302.00p 298.40p 299.90p 3818273
28/01/2021 305.20p 305.20p 298.00p 303.10p 3290361
27/01/2021 311.30p 313.30p 304.90p 305.20p 3289857
26/01/2021 316.10p 317.60p 312.20p 312.40p 3476285
25/01/2021 314.20p 324.20p 314.20p 315.80p 4284738
22/01/2021 321.30p 322.80p 318.50p 320.70p 3163619
21/01/2021 320.10p 327.10p 320.10p 321.80p 2941603
20/01/2021 321.80p 326.50p 321.80p 324.40p 2568649
19/01/2021 329.40p 329.40p 323.10p 324.70p 2650562
18/01/2021 334.00p 334.00p 327.20p 327.40p 1431092
15/01/2021 326.50p 331.50p 324.70p 329.50p 3190716
14/01/2021 333.10p 337.00p 331.20p 331.70p 2697101
13/01/2021 336.10p 338.30p 331.50p 332.40p 2942045
12/01/2021 337.70p 339.30p 335.40p 336.90p 2320671
11/01/2021 337.40p 342.10p 336.19p 338.00p 2544658
08/01/2021 336.90p 339.70p 333.70p 336.50p 2640393
07/01/2021 335.70p 337.90p 333.10p 333.90p 2500150
06/01/2021 335.20p 336.30p 330.30p 334.70p 2683114
05/01/2021 322.70p 332.20p 321.80p 332.20p 4545475
04/01/2021 323.80p 327.90p 320.10p 324.80p 3092141
31/12/2020 320.00p 320.50p 316.10p 319.00p 1805093
30/12/2020 320.40p 329.40p 319.10p 323.20p 2840180
29/12/2020 311.40p 319.10p 310.00p 317.40p 3016662
28/12/2020 312.70p 315.10p 312.05p 312.30p 1180536
24/12/2020 312.70p 315.10p 312.05p 312.30p 1180536
23/12/2020 306.10p 313.50p 304.39p 311.90p 1927076
22/12/2020 306.20p 310.80p 304.30p 307.10p 1580674
21/12/2020 307.50p 309.00p 301.40p 304.40p 2990608
18/12/2020 312.20p 314.10p 309.30p 312.00p 6581964
17/12/2020 304.90p 313.20p 304.90p 310.70p 4496864
16/12/2020 296.50p 308.90p 296.50p 306.30p 5271771
15/12/2020 297.90p 299.70p 294.20p 297.00p 3770134
14/12/2020 298.10p 304.20p 297.80p 297.80p 2699832
11/12/2020 300.00p 300.00p 292.25p 296.50p 4719038
10/12/2020 299.80p 300.30p 292.30p 296.10p 4427139
09/12/2020 297.10p 300.30p 297.10p 297.80p 3598446
08/12/2020 296.50p 298.50p 295.70p 296.50p 3376181
07/12/2020 301.30p 301.50p 296.30p 298.40p 3748181
04/12/2020 302.00p 305.20p 300.20p 300.90p 3326256
03/12/2020 299.80p 303.50p 298.30p 301.80p 2777793
02/12/2020 304.90p 304.90p 301.30p 303.30p 2757579
01/12/2020 297.60p 305.90p 295.90p 304.70p 4077677
30/11/2020 295.30p 298.00p 294.50p 295.80p 8503508
27/11/2020 290.50p 297.10p 289.50p 297.10p 4872286
26/11/2020 301.50p 301.50p 294.20p 295.00p 2715487
25/11/2020 304.10p 308.32p 298.00p 300.70p 3969652
24/11/2020 304.80p 307.10p 298.90p 307.10p 3789509
23/11/2020 303.90p 305.70p 301.90p 304.00p 2159526
20/11/2020 303.90p 304.90p 300.90p 302.60p 1866201
19/11/2020 301.00p 303.80p 299.10p 303.60p 3800864
18/11/2020 293.10p 301.60p 292.70p 301.60p 3984515
17/11/2020 288.20p 294.40p 288.20p 294.40p 3591453
16/11/2020 292.80p 295.30p 287.50p 289.70p 5896566
13/11/2020 288.00p 293.10p 287.00p 292.50p 3171248
12/11/2020 293.10p 294.90p 287.30p 289.80p 3811150
10/11/2020 288.90p 292.60p 280.30p 285.00p 8217454
09/11/2020 285.20p 294.40p 284.00p 291.40p 5151702
06/11/2020 283.20p 290.20p 282.40p 282.50p 4461799
05/11/2020 276.20p 280.30p 272.80p 277.30p 3476434
04/11/2020 274.10p 276.70p 270.80p 275.90p 3577755
03/11/2020 267.20p 274.10p 265.40p 274.10p 3153951
02/11/2020 260.40p 266.80p 259.50p 266.40p 2669733
30/10/2020 264.40p 268.90p 262.40p 263.50p 2991655
29/10/2020 270.00p 272.10p 267.80p 267.80p 3305095
28/10/2020 270.60p 272.00p 265.30p 270.40p 3392139
27/10/2020 276.20p 276.20p 271.70p 272.20p 2245988
26/10/2020 278.30p 281.30p 275.90p 275.90p 2208847
23/10/2020 283.70p 285.80p 280.70p 282.20p 1910975
22/10/2020 275.00p 284.00p 274.60p 283.80p 2436488
21/10/2020 280.00p 281.20p 275.30p 279.30p 2767412
20/10/2020 275.00p 280.50p 275.00p 280.50p 2486719
19/10/2020 284.10p 284.10p 277.30p 277.30p 2960300
16/10/2020 283.00p 284.90p 279.90p 281.50p 2702979
15/10/2020 283.00p 283.00p 275.90p 282.70p 4420073
14/10/2020 275.00p 279.10p 275.00p 278.40p 2784271
13/10/2020 276.90p 281.70p 276.90p 277.70p 3501576
12/10/2020 283.00p 283.00p 276.80p 281.80p 3978313
09/10/2020 282.30p 282.70p 276.60p 278.20p 2869485
08/10/2020 280.00p 282.50p 277.00p 281.50p 3866297
07/10/2020 277.90p 282.00p 276.30p 279.10p 3286649
06/10/2020 277.00p 278.00p 273.70p 277.70p 2044120
05/10/2020 279.00p 279.00p 275.20p 276.00p 1446196
02/10/2020 268.10p 274.80p 267.90p 274.80p 2988093
01/10/2020 271.00p 272.50p 266.80p 270.80p 2896448
30/09/2020 269.20p 271.30p 267.89p 269.40p 3085970
29/09/2020 278.90p 278.90p 268.60p 269.20p 2959789
28/09/2020 275.00p 279.50p 275.00p 277.20p 2649155
25/09/2020 278.80p 280.10p 271.50p 273.60p 3350183
24/09/2020 284.80p 284.80p 278.10p 278.60p 3504796
23/09/2020 281.40p 287.50p 279.50p 285.00p 6914104
22/09/2020 301.50p 301.60p 278.40p 279.30p 6967215
21/09/2020 307.20p 307.20p 299.78p 301.40p 4540575
18/09/2020 308.60p 309.70p 305.20p 307.30p 6667281
17/09/2020 306.70p 310.40p 304.90p 308.90p 2652546
16/09/2020 303.20p 306.90p 301.70p 306.80p 3876497
15/09/2020 299.80p 305.10p 296.10p 303.20p 4721026
14/09/2020 304.40p 304.40p 298.40p 298.70p 1806347
11/09/2020 299.20p 300.80p 296.70p 300.20p 2675848
10/09/2020 295.70p 299.70p 294.40p 299.50p 4545586
09/09/2020 293.00p 297.10p 291.30p 294.90p 3274374
08/09/2020 294.20p 294.20p 290.20p 291.00p 2866877
07/09/2020 293.50p 293.50p 288.10p 289.50p 1735975
04/09/2020 295.50p 295.50p 288.00p 288.00p 4064600
03/09/2020 296.60p 297.60p 289.70p 290.70p 2891903
02/09/2020 293.80p 296.20p 291.00p 294.50p 3727838
01/09/2020 294.00p 294.60p 288.10p 292.90p 3812522
31/08/2020 297.00p 298.70p 294.90p 294.90p 3699009
28/08/2020 297.00p 298.70p 294.90p 294.90p 3699009
27/08/2020 297.80p 299.60p 295.10p 295.10p 2699886
26/08/2020 303.40p 303.40p 296.80p 299.00p 3500325
25/08/2020 308.80p 308.80p 298.00p 298.50p 3111956
24/08/2020 304.50p 308.80p 303.20p 305.00p 2016912
21/08/2020 303.00p 307.10p 301.70p 303.90p 2112240
20/08/2020 307.30p 309.70p 303.40p 304.00p 3257566
19/08/2020 308.10p 310.30p 306.50p 309.10p 2893151
18/08/2020 309.20p 314.00p 309.10p 309.10p 4558960
17/08/2020 312.80p 317.00p 311.10p 312.00p 2872760
14/08/2020 311.00p 317.70p 310.70p 313.90p 2824870
13/08/2020 315.00p 317.10p 311.30p 311.60p 3991251
12/08/2020 337.80p 341.30p 334.80p 339.00p 5692701
11/08/2020 344.60p 345.70p 335.62p 338.70p 4387405
10/08/2020 336.90p 343.90p 331.80p 342.00p 5611086
07/08/2020 329.00p 334.80p 327.20p 333.90p 3148414
06/08/2020 336.40p 337.20p 329.70p 329.70p 3828074
05/08/2020 329.10p 340.95p 328.00p 333.80p 4832912
04/08/2020 327.90p 336.90p 321.40p 324.00p 8278917
03/08/2020 297.80p 307.60p 294.10p 307.60p 3553245
31/07/2020 292.90p 302.00p 292.90p 296.40p 3624265
30/07/2020 299.90p 299.90p 291.90p 297.50p 6028613
29/07/2020 297.90p 297.90p 292.30p 296.40p 2850948
28/07/2020 290.30p 296.20p 290.30p 295.20p 2110995
27/07/2020 291.60p 295.10p 290.50p 292.50p 1977823
24/07/2020 292.60p 296.40p 291.90p 293.10p 1730112
23/07/2020 297.00p 298.30p 294.10p 295.90p 2186943
22/07/2020 294.90p 297.20p 291.80p 295.20p 2654560
21/07/2020 297.80p 298.30p 294.30p 295.90p 1851190
20/07/2020 292.00p 296.60p 291.80p 295.50p 1756564
17/07/2020 291.30p 297.40p 291.30p 295.90p 2143994
16/07/2020 291.80p 297.70p 290.86p 296.70p 3212512
15/07/2020 292.60p 297.50p 291.70p 293.50p 3785332
14/07/2020 281.70p 293.60p 281.70p 292.70p 4331593
13/07/2020 284.50p 288.80p 281.00p 283.10p 2867180
10/07/2020 270.70p 282.40p 270.62p 282.40p 2741088
09/07/2020 278.40p 278.70p 272.80p 272.80p 2196358
08/07/2020 281.50p 283.50p 276.90p 277.90p 2509771
07/07/2020 281.80p 284.30p 280.30p 281.00p 3818877
06/07/2020 279.00p 284.00p 278.10p 281.80p 2273927
03/07/2020 273.40p 279.10p 272.90p 273.00p 1752468
02/07/2020 271.70p 280.10p 271.40p 277.00p 2770011
01/07/2020 274.00p 275.20p 267.20p 271.70p 2547800
30/06/2020 274.10p 276.40p 269.95p 271.00p 3232007
29/06/2020 268.90p 276.30p 268.60p 274.30p 3206864
26/06/2020 273.40p 275.10p 270.70p 270.70p 1506615
25/06/2020 266.00p 271.30p 263.10p 271.00p 2410331
24/06/2020 273.70p 275.70p 268.20p 268.20p 3925699
23/06/2020 275.90p 278.20p 273.30p 275.30p 4076827
22/06/2020 276.60p 278.40p 270.40p 270.40p 2732774
19/06/2020 283.00p 283.00p 278.30p 279.10p 6915260
18/06/2020 277.10p 283.90p 277.08p 280.30p 2808416
17/06/2020 276.50p 280.00p 275.60p 280.00p 4088785
16/06/2020 281.10p 282.90p 276.40p 278.50p 3299045
15/06/2020 269.50p 277.00p 266.60p 274.60p 3653226
12/06/2020 276.60p 277.50p 269.10p 273.90p 3301050
11/06/2020 278.20p 283.60p 274.60p 274.90p 3810320
10/06/2020 276.80p 283.80p 276.30p 280.90p 3857076
09/06/2020 284.60p 285.70p 275.85p 277.40p 2892204
08/06/2020 287.20p 290.70p 283.10p 286.00p 3664819
05/06/2020 290.00p 291.80p 284.30p 286.40p 4124513
04/06/2020 281.70p 289.10p 277.40p 289.10p 5522758
03/06/2020 274.20p 283.30p 271.71p 283.30p 7640945
02/06/2020 269.10p 271.40p 267.20p 269.90p 4032714

*Close Price adjusted for both dividends and splits