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
16/08/2019 299.10p 301.80p 296.30p 297.90p 3201231
15/08/2019 295.50p 298.30p 294.60p 295.50p 5561692
14/08/2019 293.40p 296.30p 292.40p 296.20p 5743267
13/08/2019 292.70p 294.00p 290.60p 292.60p 3573936
12/08/2019 297.60p 299.80p 293.40p 293.40p 3484801
09/08/2019 297.70p 299.80p 295.90p 296.60p 3848551
08/08/2019 303.70p 303.90p 298.20p 298.80p 4580497
07/08/2019 308.30p 309.20p 304.10p 306.90p 4093349
06/08/2019 309.70p 311.90p 307.30p 307.30p 4908744
05/08/2019 316.00p 317.40p 309.90p 309.90p 5757567
02/08/2019 319.10p 321.40p 316.20p 318.60p 4602745
01/08/2019 322.10p 324.10p 320.30p 321.30p 3560640
31/07/2019 323.60p 328.00p 316.30p 322.40p 6649898
30/07/2019 328.80p 330.10p 323.90p 323.90p 4453544
29/07/2019 324.80p 329.30p 324.70p 329.30p 4636397
26/07/2019 326.30p 327.40p 324.80p 325.80p 4589662
25/07/2019 332.30p 332.30p 326.60p 326.90p 3005792
24/07/2019 332.20p 336.50p 330.60p 331.00p 2490716
23/07/2019 334.00p 334.40p 332.20p 332.80p 1897174
22/07/2019 335.20p 337.50p 331.80p 331.80p 5126080
19/07/2019 337.00p 338.00p 333.20p 335.00p 3115694
18/07/2019 334.30p 337.00p 334.30p 336.30p 2411522
17/07/2019 337.10p 341.00p 336.10p 336.70p 3318083
16/07/2019 335.10p 337.70p 334.70p 336.40p 3746447
15/07/2019 333.00p 335.30p 331.30p 334.10p 3110714
12/07/2019 336.80p 337.27p 335.20p 336.50p 2359195
11/07/2019 340.90p 340.90p 336.00p 336.80p 2514757
10/07/2019 340.30p 341.50p 338.90p 339.00p 2816755
09/07/2019 338.90p 340.70p 337.90p 339.10p 4209768
08/07/2019 340.20p 342.70p 339.20p 339.20p 3769965
05/07/2019 345.20p 345.20p 340.20p 341.80p 2893515
04/07/2019 340.90p 344.30p 340.90p 344.30p 1670000
03/07/2019 340.70p 342.80p 338.80p 341.70p 2541562
02/07/2019 337.00p 339.70p 334.60p 338.60p 2698280
01/07/2019 333.90p 335.20p 332.40p 334.10p 2345180
28/06/2019 328.40p 331.80p 328.30p 331.80p 2316651
27/06/2019 330.00p 331.60p 325.90p 328.70p 2986195
26/06/2019 327.50p 332.20p 327.50p 330.50p 2743393
25/06/2019 327.40p 329.30p 325.50p 328.30p 2691688
24/06/2019 323.60p 329.60p 323.50p 329.60p 5033421
21/06/2019 321.10p 325.45p 320.40p 323.50p 12048981
20/06/2019 323.30p 324.10p 319.80p 321.50p 4131102
19/06/2019 323.70p 325.10p 321.90p 322.50p 5124164
18/06/2019 324.60p 325.38p 320.60p 324.50p 3851750
17/06/2019 324.70p 326.40p 322.90p 324.50p 2164648
14/06/2019 323.20p 323.80p 321.10p 323.30p 2318924
13/06/2019 322.30p 326.50p 322.10p 323.90p 2416820
12/06/2019 324.00p 325.40p 322.30p 323.20p 3396645
11/06/2019 325.50p 326.00p 323.40p 325.30p 4245677
10/06/2019 329.20p 329.20p 324.90p 325.40p 1946347
07/06/2019 325.00p 328.60p 324.70p 328.00p 3042506
06/06/2019 322.00p 326.60p 322.00p 324.50p 2923337
05/06/2019 321.50p 322.90p 319.90p 322.20p 3631613
04/06/2019 313.80p 322.40p 312.50p 321.10p 3430345
03/06/2019 315.20p 316.00p 312.90p 315.60p 2296311
31/05/2019 313.90p 316.80p 313.10p 316.50p 3678875
30/05/2019 315.00p 317.80p 315.00p 316.30p 1314999
29/05/2019 318.00p 319.10p 314.60p 314.70p 2331505
28/05/2019 318.30p 319.90p 315.40p 318.80p 4679916
24/05/2019 314.90p 316.90p 314.20p 316.60p 4264782
23/05/2019 319.10p 320.30p 311.95p 312.90p 4047865
22/05/2019 323.20p 323.30p 318.80p 320.20p 3315899
21/05/2019 322.60p 323.50p 320.60p 322.10p 2590401
20/05/2019 325.40p 325.80p 319.30p 320.40p 4290257
17/05/2019 325.30p 325.59p 321.90p 323.50p 3778613
16/05/2019 318.40p 326.20p 317.00p 325.50p 8830565
15/05/2019 315.20p 339.18p 315.10p 317.30p 4216399
14/05/2019 311.10p 335.77p 310.10p 314.80p 4264217
13/05/2019 313.70p 314.90p 310.60p 311.00p 2949578
10/05/2019 314.40p 314.80p 310.90p 313.10p 8065659
09/05/2019 312.10p 313.90p 309.70p 312.30p 5656442
08/05/2019 315.00p 317.50p 309.38p 312.00p 6893470
07/05/2019 319.90p 322.30p 317.00p 317.40p 4716228
03/05/2019 322.70p 324.00p 316.30p 320.50p 5560599
02/05/2019 326.00p 326.80p 324.00p 324.30p 4129586
01/05/2019 331.10p 331.80p 327.85p 328.10p 828812
30/04/2019 334.00p 334.70p 329.40p 329.40p 4509609
29/04/2019 336.80p 337.40p 331.30p 334.30p 3568616
26/04/2019 342.00p 342.00p 335.70p 338.00p 4871396
25/04/2019 343.00p 343.00p 339.70p 342.00p 2697573
24/04/2019 339.10p 343.00p 339.10p 343.00p 4079615
23/04/2019 340.00p 343.20p 339.40p 343.20p 3590672
18/04/2019 343.00p 343.00p 339.70p 340.70p 2816996
17/04/2019 344.20p 344.60p 341.60p 342.20p 3632612
16/04/2019 338.00p 343.80p 336.50p 342.10p 3322722
15/04/2019 339.90p 340.50p 337.20p 337.30p 3531792
12/04/2019 337.70p 338.80p 336.40p 338.80p 3460517
11/04/2019 336.10p 337.20p 334.40p 336.30p 3106180
10/04/2019 335.70p 336.50p 334.30p 335.50p 3427866
09/04/2019 338.40p 339.70p 335.20p 335.20p 4041960
08/04/2019 340.90p 341.80p 338.20p 338.20p 4275111
05/04/2019 341.40p 341.50p 337.40p 340.20p 4683576
04/04/2019 343.80p 344.20p 338.40p 338.80p 7095489
03/04/2019 364.00p 367.00p 363.10p 366.50p 6047425
02/04/2019 356.90p 362.60p 356.90p 362.60p 5617118
01/04/2019 354.10p 356.20p 352.70p 355.90p 5518207
29/03/2019 353.20p 355.40p 352.00p 353.00p 4318135
28/03/2019 351.30p 356.30p 351.30p 352.90p 3321586
27/03/2019 352.50p 353.70p 349.80p 352.40p 3801921
26/03/2019 355.00p 355.70p 351.20p 351.50p 4016483
25/03/2019 355.00p 356.40p 353.70p 354.70p 2824055
22/03/2019 358.90p 360.50p 354.70p 355.10p 3452754
21/03/2019 357.50p 359.50p 354.80p 358.10p 3635764
20/03/2019 363.00p 364.20p 357.80p 357.80p 3394591
19/03/2019 364.40p 365.70p 361.60p 362.20p 3670096
18/03/2019 363.60p 365.30p 361.60p 364.50p 2887946
15/03/2019 361.00p 362.00p 358.60p 362.00p 7222679
14/03/2019 355.50p 360.80p 355.50p 360.80p 3765242
13/03/2019 355.00p 359.30p 353.50p 358.80p 4098973
12/03/2019 353.20p 356.05p 351.70p 355.30p 2498753
11/03/2019 355.30p 355.60p 351.60p 352.00p 2772958
08/03/2019 349.90p 354.80p 349.90p 353.30p 2342632
07/03/2019 353.90p 355.70p 350.75p 351.50p 4269838
06/03/2019 352.90p 356.30p 351.57p 355.00p 2642062
05/03/2019 358.70p 360.00p 350.20p 353.90p 4064125
04/03/2019 360.00p 360.00p 354.85p 356.20p 3518158
01/03/2019 358.70p 359.35p 356.80p 358.60p 2889565
28/02/2019 353.00p 356.70p 351.90p 356.70p 4125389
27/02/2019 352.80p 354.30p 350.20p 352.90p 3812425
26/02/2019 357.00p 357.00p 352.80p 353.80p 4421859
25/02/2019 353.80p 357.60p 353.50p 357.60p 2781776
22/02/2019 352.70p 356.20p 351.60p 354.50p 2975604
21/02/2019 352.70p 355.40p 350.60p 351.30p 2610287
20/02/2019 350.80p 353.00p 349.90p 352.40p 3253005
19/02/2019 348.70p 351.39p 348.30p 350.20p 2929630
18/02/2019 349.90p 350.90p 347.60p 348.90p 2288315
15/02/2019 347.50p 351.24p 346.60p 350.20p 2641666
14/02/2019 350.00p 352.00p 347.40p 348.20p 3360305
13/02/2019 343.80p 349.50p 342.90p 349.50p 4198367
12/02/2019 340.80p 342.90p 340.40p 342.50p 3078428
11/02/2019 345.00p 345.25p 332.40p 340.70p 6555862
08/02/2019 343.00p 346.20p 342.70p 343.30p 2837479
07/02/2019 344.30p 346.10p 341.40p 343.30p 3316262
06/02/2019 346.80p 346.80p 341.90p 345.20p 4033742
05/02/2019 344.50p 346.40p 342.00p 345.90p 3080899
04/02/2019 344.10p 345.00p 342.20p 343.50p 3063888
01/02/2019 337.90p 344.50p 337.90p 343.60p 3947896
31/01/2019 341.20p 342.40p 335.70p 336.70p 5840279
30/01/2019 338.10p 341.50p 336.70p 339.00p 5021023
29/01/2019 334.30p 339.00p 332.40p 337.90p 4524753
28/01/2019 332.80p 333.90p 330.00p 332.70p 4445956
25/01/2019 335.50p 336.40p 332.20p 332.40p 2442766
24/01/2019 332.40p 335.60p 331.03p 334.60p 3605038
23/01/2019 329.10p 332.90p 328.40p 331.20p 3202858
22/01/2019 328.00p 332.30p 326.10p 330.50p 3058361
21/01/2019 325.90p 329.20p 325.90p 327.90p 2940829
18/01/2019 323.50p 327.20p 323.50p 326.20p 2596485
17/01/2019 324.50p 325.10p 319.90p 322.00p 2902055
16/01/2019 325.90p 328.70p 322.40p 324.80p 4380167
15/01/2019 322.60p 325.80p 321.10p 325.00p 5612798
14/01/2019 321.90p 324.30p 319.90p 321.10p 4218169
11/01/2019 324.80p 327.10p 320.00p 321.90p 4442824
10/01/2019 324.40p 324.65p 316.20p 323.80p 5394658
09/01/2019 324.30p 330.40p 323.30p 326.60p 3181649
08/01/2019 318.60p 325.20p 317.40p 323.10p 2291285
07/01/2019 322.00p 324.20p 316.90p 318.50p 4430663
04/01/2019 322.00p 322.10p 318.30p 321.90p 3182304
03/01/2019 317.40p 322.13p 317.40p 319.20p 2115521
02/01/2019 315.80p 320.40p 311.40p 318.90p 3601170
31/12/2018 318.90p 318.90p 315.80p 318.70p 999562
28/12/2018 313.40p 318.20p 311.90p 318.20p 2529966
27/12/2018 315.20p 316.30p 309.90p 311.90p 3993091
24/12/2018 314.40p 318.40p 311.50p 314.20p 978324
21/12/2018 309.70p 315.20p 308.40p 313.80p 8384432
20/12/2018 301.70p 311.10p 301.40p 309.30p 4287173
19/12/2018 304.90p 306.70p 302.40p 306.50p 3746793
18/12/2018 305.40p 308.60p 303.80p 305.70p 3521686
17/12/2018 306.90p 308.60p 303.70p 304.90p 2768520
14/12/2018 305.60p 308.30p 303.00p 307.50p 3228473
13/12/2018 310.30p 312.10p 307.20p 308.20p 4090002
12/12/2018 308.40p 315.90p 307.50p 311.30p 4299074
11/12/2018 308.60p 310.50p 300.66p 308.20p 5021777
10/12/2018 308.50p 309.70p 306.30p 307.20p 3455222
07/12/2018 312.70p 314.60p 307.60p 308.50p 4612467
06/12/2018 322.60p 323.10p 310.60p 310.60p 5585909
05/12/2018 328.40p 329.70p 322.40p 323.20p 3491593
04/12/2018 329.50p 332.90p 328.90p 331.60p 5212791
03/12/2018 331.00p 333.70p 328.10p 328.80p 6292929
30/11/2018 327.50p 329.60p 324.70p 328.00p 25175036
29/11/2018 333.30p 336.20p 325.80p 326.90p 5098443
28/11/2018 331.50p 333.40p 328.70p 331.00p 3848258
27/11/2018 326.40p 330.70p 325.10p 329.40p 4184586
26/11/2018 324.10p 327.20p 322.40p 325.50p 3631461
23/11/2018 315.70p 324.20p 315.40p 320.50p 3426005
22/11/2018 318.70p 319.30p 312.90p 314.20p 4603871
21/11/2018 317.60p 319.50p 314.70p 317.70p 4416762
20/11/2018 315.60p 319.70p 313.50p 314.30p 4210870
19/11/2018 317.70p 320.30p 315.50p 317.60p 5418981
16/11/2018 319.20p 319.73p 314.20p 317.30p 5009368
15/11/2018 324.40p 327.40p 315.70p 317.20p 7774254
14/11/2018 318.70p 326.60p 316.30p 324.00p 6062125
13/11/2018 322.00p 324.70p 319.80p 324.10p 3923716
12/11/2018 327.70p 328.60p 320.10p 322.60p 2948857
09/11/2018 320.90p 325.30p 320.90p 325.20p 2929452
08/11/2018 319.10p 323.80p 318.50p 322.40p 3074876
07/11/2018 322.90p 325.55p 316.80p 318.60p 4427746
06/11/2018 319.00p 322.70p 312.50p 322.70p 7346815
05/11/2018 323.30p 324.10p 317.50p 318.00p 3455110
02/11/2018 327.80p 329.40p 323.40p 325.30p 4107436
01/11/2018 328.40p 330.10p 323.60p 326.20p 3658768

*Close Price adjusted for both dividends and splits