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
01/06/2020 267.20p 272.20p 265.80p 268.90p 3114286
29/05/2020 272.00p 274.10p 262.70p 264.60p 23621001
28/05/2020 280.50p 280.50p 266.30p 270.00p 5361717
27/05/2020 272.30p 280.50p 272.00p 276.40p 6735298
26/05/2020 268.00p 271.40p 263.70p 270.00p 3606081
25/05/2020 260.70p 264.80p 259.20p 263.00p 3664814
22/05/2020 260.70p 264.80p 259.20p 263.00p 3664814
21/05/2020 265.00p 267.10p 261.60p 264.70p 4777603
20/05/2020 265.20p 267.50p 260.20p 267.40p 4556750
19/05/2020 271.00p 272.80p 264.90p 266.50p 4507203
18/05/2020 268.10p 269.49p 262.10p 266.10p 3710434
15/05/2020 262.20p 269.00p 262.20p 264.40p 3265459
14/05/2020 267.30p 268.31p 258.40p 263.10p 7852371
13/05/2020 274.60p 277.60p 266.50p 269.90p 5379662
12/05/2020 271.70p 279.60p 261.70p 276.00p 4780944
11/05/2020 285.60p 285.60p 273.60p 274.00p 5039604
08/05/2020 281.20p 287.60p 279.20p 280.60p 5397015
07/05/2020 281.20p 287.60p 279.20p 280.60p 5397015
06/05/2020 281.00p 287.20p 278.10p 284.00p 6109228
05/05/2020 264.50p 271.90p 262.30p 271.90p 4591917
04/05/2020 260.70p 266.20p 258.00p 264.30p 3012887
01/05/2020 269.70p 272.50p 261.30p 263.80p 1340835
30/04/2020 280.70p 282.50p 270.50p 272.50p 6465332
29/04/2020 275.70p 283.90p 275.00p 279.20p 3117221
28/04/2020 270.20p 281.60p 267.80p 279.20p 3924621
27/04/2020 270.40p 276.20p 269.10p 272.00p 3855175
24/04/2020 263.50p 269.00p 260.10p 267.00p 4400139
23/04/2020 265.50p 268.10p 260.50p 266.30p 4507527
22/04/2020 262.30p 269.20p 261.00p 263.20p 4021496
21/04/2020 259.80p 267.10p 259.80p 261.30p 3554672
20/04/2020 267.20p 270.60p 263.00p 264.90p 3242047
17/04/2020 265.00p 271.25p 263.10p 268.60p 6074045
16/04/2020 260.10p 264.30p 250.60p 258.00p 6588602
15/04/2020 266.20p 272.70p 257.50p 260.40p 7633610
14/04/2020 281.60p 282.40p 265.69p 267.10p 5033466
09/04/2020 268.30p 284.90p 268.30p 280.20p 5801867
08/04/2020 281.80p 285.50p 258.70p 268.30p 7487948
07/04/2020 284.00p 308.54p 284.00p 291.40p 8772761
06/04/2020 262.60p 279.60p 260.10p 278.00p 6629941
03/04/2020 269.50p 271.00p 255.90p 256.50p 6908453
02/04/2020 283.90p 289.70p 272.10p 272.10p 4787868
01/04/2020 286.70p 293.50p 280.47p 282.70p 5918575
31/03/2020 281.80p 300.54p 278.80p 295.90p 7594698
30/03/2020 284.10p 287.40p 264.60p 277.00p 7474530
27/03/2020 276.90p 285.80p 268.90p 285.80p 8743813
26/03/2020 251.70p 282.40p 243.25p 282.40p 6804329
25/03/2020 251.10p 260.30p 242.70p 260.30p 4028484
24/03/2020 236.90p 243.60p 228.90p 243.30p 6732779
23/03/2020 227.20p 247.10p 225.40p 227.30p 7087375
20/03/2020 265.00p 268.70p 251.60p 252.50p 13630379
19/03/2020 268.80p 268.80p 246.94p 253.00p 7944997
18/03/2020 254.70p 268.10p 250.30p 268.10p 10575654
17/03/2020 268.30p 270.70p 247.90p 260.60p 11883278
16/03/2020 269.50p 273.50p 254.10p 258.30p 11734453
13/03/2020 281.60p 296.40p 274.20p 276.70p 10599569
12/03/2020 284.30p 284.56p 269.40p 272.80p 13155562
11/03/2020 295.00p 300.30p 293.40p 294.00p 8569845
10/03/2020 292.20p 302.70p 287.90p 293.50p 6861653
09/03/2020 298.70p 303.20p 285.40p 285.40p 9354219
06/03/2020 316.50p 318.30p 309.10p 312.80p 5278669
05/03/2020 327.70p 327.70p 318.10p 320.30p 5877021
04/03/2020 323.60p 334.00p 320.50p 325.00p 6630768
03/03/2020 327.50p 336.70p 322.70p 324.00p 9105956
02/03/2020 314.30p 318.60p 303.30p 312.20p 6804202
28/02/2020 305.00p 313.00p 297.30p 307.00p 12706763
27/02/2020 316.40p 319.30p 309.20p 313.00p 6641214
26/02/2020 316.90p 321.70p 312.50p 321.70p 4947420
25/02/2020 325.80p 327.80p 316.30p 318.80p 5274656
24/02/2020 328.60p 330.70p 323.30p 324.80p 4340794
21/02/2020 335.70p 341.50p 334.95p 335.70p 3435268
20/02/2020 342.20p 345.40p 336.00p 336.00p 5741542
19/02/2020 347.00p 347.00p 341.30p 344.20p 3248544
18/02/2020 343.20p 348.45p 343.20p 344.40p 3990953
17/02/2020 348.00p 350.05p 346.60p 346.90p 2016544
14/02/2020 344.50p 348.35p 344.50p 348.00p 3411708
13/02/2020 343.40p 355.00p 341.90p 345.60p 3666689
12/02/2020 344.40p 346.50p 342.10p 345.20p 2648562
11/02/2020 344.20p 345.20p 340.70p 343.40p 3366367
10/02/2020 341.40p 345.50p 340.20p 343.80p 2417233
07/02/2020 344.60p 344.60p 340.60p 341.50p 4011156
06/02/2020 349.80p 349.80p 343.00p 343.00p 2912913
05/02/2020 340.00p 346.00p 338.50p 345.00p 3648864
04/02/2020 340.50p 343.00p 337.50p 341.60p 3763510
03/02/2020 339.70p 340.70p 335.40p 339.60p 5188306
31/01/2020 340.30p 340.30p 336.90p 337.80p 3635990
30/01/2020 336.20p 340.90p 335.20p 339.70p 4024025
29/01/2020 337.60p 341.30p 336.30p 339.00p 2452230
28/01/2020 335.80p 339.00p 332.80p 337.70p 1971023
27/01/2020 334.80p 336.00p 331.75p 333.40p 3550810
24/01/2020 337.10p 341.90p 337.10p 339.50p 3216292
23/01/2020 335.00p 338.50p 333.95p 335.40p 3680105
22/01/2020 332.10p 337.30p 330.00p 336.60p 2857794
21/01/2020 330.50p 333.40p 329.00p 332.20p 2535268
20/01/2020 333.90p 335.30p 331.20p 331.80p 1850586
17/01/2020 330.50p 334.80p 322.60p 334.80p 6595628
16/01/2020 326.20p 331.40p 322.40p 331.40p 6748566
15/01/2020 331.60p 331.60p 326.00p 327.90p 5357605
14/01/2020 331.40p 331.40p 326.80p 329.60p 4888452
13/01/2020 327.40p 329.82p 325.90p 328.70p 4088347
10/01/2020 325.50p 328.30p 322.70p 325.90p 4242847
09/01/2020 316.20p 322.63p 313.90p 321.00p 4959078
08/01/2020 309.90p 313.70p 309.90p 312.50p 2654978
07/01/2020 314.00p 318.60p 313.90p 314.00p 2180085
06/01/2020 316.20p 316.20p 310.60p 314.80p 2922594
03/01/2020 316.00p 316.60p 312.60p 316.30p 1893036
02/01/2020 314.70p 321.70p 314.40p 318.30p 2302939
31/12/2019 318.00p 318.00p 312.50p 312.50p 988473
30/12/2019 318.80p 318.80p 316.00p 316.00p 1459864
27/12/2019 320.20p 321.50p 315.52p 317.90p 1757384
24/12/2019 316.30p 322.00p 315.70p 317.90p 486177
23/12/2019 313.10p 316.00p 311.30p 315.70p 2640107
20/12/2019 311.50p 313.60p 308.60p 312.40p 9507489
19/12/2019 315.90p 317.10p 309.60p 311.30p 5019066
18/12/2019 316.50p 319.20p 315.60p 318.70p 4683388
17/12/2019 321.60p 324.38p 315.70p 317.70p 5789788
16/12/2019 319.00p 324.60p 314.96p 324.60p 5781275
13/12/2019 326.20p 327.50p 307.80p 313.60p 7969406
12/12/2019 294.00p 301.70p 292.20p 300.40p 3927923
11/12/2019 298.00p 300.20p 290.90p 293.60p 5087892
10/12/2019 303.80p 303.80p 296.60p 298.20p 5058971
09/12/2019 302.00p 305.10p 300.40p 300.40p 5773546
06/12/2019 299.90p 302.90p 297.90p 302.80p 3194247
05/12/2019 302.00p 302.80p 297.60p 298.30p 4696915
04/12/2019 295.30p 299.50p 294.50p 298.30p 3829877
03/12/2019 305.50p 306.20p 296.60p 296.60p 4178364
02/12/2019 307.60p 310.60p 304.80p 304.80p 6198513
29/11/2019 310.00p 311.90p 305.40p 305.40p 4315062
28/11/2019 309.00p 311.40p 307.00p 310.40p 2196906
27/11/2019 309.00p 310.20p 306.50p 309.60p 5414217
26/11/2019 306.00p 310.00p 302.80p 310.00p 10759749
25/11/2019 298.80p 303.80p 297.90p 303.80p 7687581
22/11/2019 291.10p 295.40p 289.30p 295.40p 5031992
21/11/2019 292.00p 295.90p 287.40p 292.20p 13848296
20/11/2019 275.00p 276.70p 272.70p 274.70p 4438010
19/11/2019 276.20p 280.10p 274.10p 276.10p 3025877
18/11/2019 276.30p 278.30p 272.20p 273.70p 3637595
15/11/2019 273.20p 275.30p 270.60p 275.30p 4145771
14/11/2019 271.30p 272.10p 268.80p 270.60p 3319767
13/11/2019 279.80p 279.80p 266.70p 270.50p 5512219
12/11/2019 276.70p 280.90p 276.70p 280.30p 3255644
11/11/2019 275.50p 278.70p 273.30p 276.90p 3161336
08/11/2019 279.80p 280.80p 275.70p 275.70p 3036400
07/11/2019 275.50p 280.20p 275.10p 280.20p 3559007
06/11/2019 277.50p 278.90p 273.40p 275.50p 3455584
05/11/2019 276.90p 278.20p 274.30p 277.80p 4033383
04/11/2019 273.30p 277.11p 272.40p 274.50p 2252141
01/11/2019 272.00p 273.50p 270.40p 272.50p 3690752
31/10/2019 277.30p 277.30p 272.10p 272.10p 4005150
30/10/2019 278.10p 279.70p 275.50p 276.50p 4807520
29/10/2019 278.80p 278.80p 275.60p 277.30p 4083145
28/10/2019 284.00p 284.00p 277.70p 279.00p 3692694
25/10/2019 285.10p 285.50p 278.50p 282.30p 4984371
24/10/2019 288.10p 291.50p 285.20p 285.20p 4659592
23/10/2019 288.40p 289.50p 284.30p 287.10p 6925189
22/10/2019 290.00p 291.50p 285.70p 287.90p 3998819
21/10/2019 290.20p 293.30p 288.40p 289.70p 4664766
18/10/2019 288.10p 291.00p 287.20p 290.10p 3467595
17/10/2019 288.20p 291.70p 285.30p 288.80p 3400648
16/10/2019 291.00p 291.90p 284.30p 286.90p 6634212
15/10/2019 288.90p 290.90p 283.50p 289.20p 4154038
14/10/2019 289.00p 289.00p 280.60p 284.00p 3556457
11/10/2019 275.30p 290.00p 275.00p 290.00p 7236408
10/10/2019 272.90p 276.30p 272.90p 275.40p 3917411
09/10/2019 276.10p 277.80p 272.70p 273.20p 3716148
08/10/2019 276.70p 278.60p 274.50p 275.50p 3926231
07/10/2019 277.20p 278.74p 274.70p 276.40p 4428862
04/10/2019 275.40p 280.00p 270.70p 277.90p 6207832
03/10/2019 287.10p 289.30p 280.80p 283.20p 4316733
02/10/2019 299.30p 299.30p 288.50p 288.60p 4411839
01/10/2019 301.40p 303.70p 299.10p 299.50p 3441387
30/09/2019 301.90p 302.80p 297.80p 300.20p 3581627
27/09/2019 299.30p 302.20p 297.20p 301.70p 3998859
26/09/2019 294.20p 299.20p 293.30p 298.00p 4887639
25/09/2019 296.60p 297.70p 292.70p 293.10p 4786704
24/09/2019 303.80p 303.80p 295.82p 297.70p 4457453
23/09/2019 302.90p 303.80p 298.90p 302.90p 3703239
20/09/2019 302.40p 308.80p 300.90p 300.90p 38717316
19/09/2019 299.50p 305.40p 297.50p 305.40p 4678710
18/09/2019 303.70p 304.40p 298.40p 298.60p 6689799
17/09/2019 298.90p 302.30p 295.40p 302.30p 6680393
16/09/2019 300.20p 300.60p 295.00p 299.80p 4362067
13/09/2019 296.80p 301.90p 296.20p 301.90p 2998048
12/09/2019 298.30p 298.92p 294.70p 297.10p 4523443
11/09/2019 291.70p 298.40p 290.90p 296.90p 7950283
10/09/2019 283.90p 290.60p 283.90p 290.30p 6392822
09/09/2019 284.20p 284.70p 282.40p 284.70p 3454962
06/09/2019 284.40p 286.50p 282.40p 282.40p 4200710
05/09/2019 282.20p 284.30p 278.80p 284.30p 5216270
04/09/2019 283.40p 287.30p 279.10p 279.90p 4121348
03/09/2019 287.90p 289.20p 280.10p 280.70p 4517511
02/09/2019 284.70p 285.90p 281.90p 284.70p 3126491
30/08/2019 287.30p 287.80p 283.00p 283.10p 4737065
29/08/2019 286.50p 288.80p 283.90p 286.50p 2858597
28/08/2019 287.90p 288.90p 284.30p 286.30p 3815356
27/08/2019 288.40p 290.50p 285.00p 289.00p 4722256
23/08/2019 288.20p 291.00p 287.70p 287.70p 3017704
22/08/2019 291.00p 293.10p 285.80p 287.20p 3977942
21/08/2019 292.40p 294.50p 290.50p 292.40p 3364802
20/08/2019 299.50p 299.80p 293.00p 293.00p 3574952
19/08/2019 298.60p 301.10p 297.80p 299.00p 3332257

*Close Price adjusted for both dividends and splits