Derwent London (DLN) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Derwent London

Date Open High Low Close* Volume
01/05/2024 2,066.00p 2,072.00p 2,034.00p 2,040.00p 276551
30/04/2024 2,074.00p 2,090.00p 2,056.00p 2,056.00p 221480
29/04/2024 2,040.00p 2,086.00p 2,034.00p 2,076.00p 670852
26/04/2024 2,036.00p 2,042.00p 2,010.00p 2,042.00p 109505
25/04/2024 1,988.00p 2,032.00p 1,980.00p 1,992.00p 156066
24/04/2024 2,030.00p 2,079.99p 2,027.44p 2,030.00p 200178
23/04/2024 2,024.00p 2,086.00p 2,024.00p 2,080.00p 183747
22/04/2024 2,048.00p 2,084.00p 2,048.00p 2,068.00p 99478
19/04/2024 2,026.00p 2,044.00p 2,004.00p 2,032.00p 84146
18/04/2024 1,972.00p 2,046.00p 1,972.00p 2,044.00p 115576
17/04/2024 1,992.00p 2,028.00p 1,981.00p 1,981.00p 342349
16/04/2024 2,024.00p 2,044.00p 1,992.00p 2,006.00p 124262
15/04/2024 2,050.00p 2,082.00p 2,046.00p 2,062.00p 93207
12/04/2024 2,092.00p 2,116.00p 2,058.00p 2,074.00p 70676
11/04/2024 2,050.00p 2,102.00p 2,038.00p 2,074.00p 115244
10/04/2024 2,100.00p 2,126.00p 2,030.00p 2,056.00p 220989
09/04/2024 2,046.00p 2,110.00p 2,046.00p 2,086.00p 66549
08/04/2024 2,030.00p 2,098.00p 2,028.00p 2,092.00p 114236
05/04/2024 2,152.00p 2,152.00p 2,054.00p 2,060.00p 124916
04/04/2024 2,142.00p 2,142.00p 2,092.00p 2,104.00p 123506
03/04/2024 2,154.00p 2,154.00p 2,082.00p 2,096.00p 109382
02/04/2024 2,162.00p 2,174.99p 2,104.00p 2,104.00p 198502
28/03/2024 2,140.00p 2,180.00p 2,128.00p 2,168.00p 146126
27/03/2024 2,156.00p 2,188.00p 2,140.00p 2,148.00p 101338
26/03/2024 2,200.00p 2,200.00p 2,144.00p 2,186.00p 138925
25/03/2024 2,138.00p 2,162.00p 2,114.00p 2,156.00p 75019
22/03/2024 2,204.00p 2,204.00p 2,118.00p 2,132.00p 150441
21/03/2024 2,142.00p 2,160.00p 2,105.00p 2,154.00p 147553
20/03/2024 2,056.00p 2,058.00p 2,056.00p 2,092.00p 170977
19/03/2024 2,056.00p 2,096.00p 2,044.00p 2,058.00p 270427
18/03/2024 2,022.00p 2,108.00p 2,022.00p 2,092.00p 198284
15/03/2024 2,098.00p 2,132.00p 2,046.00p 2,068.00p 750121
14/03/2024 2,122.00p 2,162.00p 2,052.00p 2,060.00p 229953
13/03/2024 2,192.00p 2,192.00p 2,130.00p 2,152.00p 408627
12/03/2024 2,160.00p 2,160.00p 2,106.00p 2,146.00p 409173
11/03/2024 2,096.00p 2,124.00p 2,083.50p 2,124.00p 231216
08/03/2024 1,997.00p 2,102.00p 1,997.00p 2,100.00p 597042
07/03/2024 2,072.00p 2,072.00p 1,990.00p 2,038.00p 401967
06/03/2024 1,998.00p 2,068.00p 1,998.00p 2,024.00p 579722
05/03/2024 2,012.00p 2,040.00p 1,988.00p 2,028.00p 260241
04/03/2024 1,956.00p 2,016.00p 1,948.00p 2,012.00p 301588
01/03/2024 1,921.00p 2,004.00p 1,921.00p 2,004.00p 256357
29/02/2024 1,943.00p 1,954.00p 1,913.00p 1,924.00p 378479
28/02/2024 1,908.00p 1,968.00p 1,877.05p 1,917.00p 406795
27/02/2024 1,874.00p 1,935.00p 1,874.00p 1,915.00p 249034
26/02/2024 1,969.00p 1,969.00p 1,899.00p 1,899.00p 91517
23/02/2024 1,966.00p 1,971.00p 1,934.00p 1,946.00p 48664
22/02/2024 1,962.00p 1,980.00p 1,946.00p 1,956.00p 62447
21/02/2024 1,984.00p 1,990.00p 1,963.00p 1,965.00p 74655
20/02/2024 1,970.00p 1,978.00p 1,958.00p 1,977.00p 94145
19/02/2024 2,032.00p 2,032.00p 1,964.00p 1,985.00p 65649
16/02/2024 1,984.00p 2,012.00p 1,976.00p 1,984.00p 84875
15/02/2024 1,961.00p 1,987.00p 1,949.78p 1,972.00p 142805
14/02/2024 1,950.00p 1,980.00p 1,935.00p 1,942.00p 197329
13/02/2024 1,993.00p 2,002.00p 1,937.00p 1,950.00p 113341
12/02/2024 1,925.00p 1,994.00p 1,925.00p 1,987.00p 102800
09/02/2024 1,989.00p 2,000.00p 1,938.00p 1,951.00p 152170
08/02/2024 2,008.00p 2,034.00p 1,969.00p 1,970.00p 245712
07/02/2024 1,993.00p 2,050.00p 1,993.00p 2,002.00p 553520
06/02/2024 2,034.00p 2,042.00p 1,992.00p 2,042.00p 132081
05/02/2024 2,018.00p 2,080.00p 2,016.00p 2,034.00p 375537
02/02/2024 2,036.00p 2,116.00p 2,036.00p 2,056.00p 104149
01/02/2024 2,140.00p 2,140.00p 2,074.00p 2,074.00p 168350
31/01/2024 2,086.00p 2,152.00p 2,086.00p 2,140.00p 147796
30/01/2024 2,144.00p 2,150.00p 2,128.00p 2,138.00p 75579
29/01/2024 2,126.00p 2,140.00p 2,058.00p 2,140.00p 83815
26/01/2024 2,080.00p 2,120.00p 2,060.00p 2,106.00p 79133
25/01/2024 2,146.00p 2,146.00p 2,070.00p 2,082.00p 113190
24/01/2024 2,052.00p 2,110.00p 2,052.00p 2,110.00p 171947
23/01/2024 2,080.00p 2,092.00p 2,044.00p 2,046.00p 241748
22/01/2024 2,080.00p 2,090.08p 2,062.00p 2,084.00p 87368
19/01/2024 2,040.00p 2,093.60p 2,040.00p 2,058.00p 79482
18/01/2024 2,048.00p 2,096.00p 2,048.00p 2,064.00p 193573
17/01/2024 2,102.00p 2,116.00p 2,049.20p 2,082.00p 154397
16/01/2024 2,178.00p 2,178.00p 2,134.00p 2,154.00p 134242
15/01/2024 2,234.00p 2,234.00p 2,142.00p 2,154.00p 134768
12/01/2024 2,222.00p 2,286.00p 2,174.00p 2,190.00p 192962
11/01/2024 2,232.00p 2,300.00p 2,232.00p 2,240.00p 97509
10/01/2024 2,248.00p 2,310.00p 2,248.00p 2,278.00p 58822
09/01/2024 2,326.00p 2,326.00p 2,286.00p 2,294.00p 70474
08/01/2024 2,290.00p 2,320.00p 2,252.00p 2,320.00p 81278
05/01/2024 2,266.00p 2,314.00p 2,266.00p 2,290.00p 108636
04/01/2024 2,306.00p 2,340.00p 2,296.00p 2,310.00p 76423
03/01/2024 2,356.00p 2,368.00p 2,310.00p 2,312.00p 105276
02/01/2024 2,334.00p 2,382.00p 2,328.00p 2,338.00p 131610
29/12/2023 2,452.00p 2,452.00p 2,356.00p 2,360.00p 44382
28/12/2023 2,418.00p 2,418.00p 2,378.00p 2,386.00p 87510
27/12/2023 2,334.00p 2,406.00p 2,316.00p 2,402.00p 73407
22/12/2023 2,360.00p 2,384.00p 2,346.00p 2,384.00p 51469
21/12/2023 2,362.00p 2,384.00p 2,346.00p 2,358.00p 109638
20/12/2023 2,342.00p 2,414.00p 2,304.00p 2,384.00p 895636
19/12/2023 2,332.00p 2,374.00p 2,310.00p 2,318.00p 77839
18/12/2023 2,350.00p 2,372.00p 2,318.00p 2,328.00p 113431
15/12/2023 2,382.00p 2,428.00p 2,358.00p 2,366.00p 566383
14/12/2023 2,332.00p 2,412.00p 2,314.00p 2,394.00p 300641
13/12/2023 2,158.00p 2,230.00p 2,158.00p 2,230.00p 145616
12/12/2023 2,228.00p 2,232.00p 2,190.00p 2,202.00p 132396
11/12/2023 2,224.00p 2,236.00p 2,206.00p 2,222.00p 160404
08/12/2023 2,180.00p 2,228.00p 2,180.00p 2,214.00p 112390
07/12/2023 2,202.00p 2,246.00p 2,202.00p 2,230.00p 151617
06/12/2023 2,222.00p 2,256.00p 2,200.00p 2,256.00p 173838
05/12/2023 2,112.00p 2,226.00p 2,112.00p 2,212.00p 117571
04/12/2023 2,178.00p 2,206.00p 2,144.00p 2,150.00p 335994
01/12/2023 2,156.00p 2,178.00p 2,100.00p 2,172.00p 115564
30/11/2023 2,194.00p 2,194.00p 2,104.00p 2,106.00p 471821
29/11/2023 2,046.00p 2,158.00p 2,046.00p 2,142.00p 281873
28/11/2023 2,064.00p 2,106.00p 2,064.00p 2,096.00p 90750
27/11/2023 2,058.00p 2,114.00p 2,058.00p 2,114.00p 114140
24/11/2023 2,114.00p 2,126.00p 2,080.00p 2,100.00p 80313
23/11/2023 2,082.00p 2,140.00p 2,082.00p 2,124.00p 121632
22/11/2023 2,080.00p 2,160.00p 2,080.00p 2,126.00p 206189
21/11/2023 2,162.00p 2,232.00p 2,122.00p 2,130.00p 121594
20/11/2023 2,256.00p 2,256.00p 2,194.00p 2,216.00p 157060
17/11/2023 2,232.00p 2,232.00p 2,188.00p 2,210.00p 228115
16/11/2023 2,270.00p 2,286.00p 2,180.00p 2,180.00p 177204
15/11/2023 2,236.00p 2,306.00p 2,228.00p 2,262.00p 365184
14/11/2023 2,002.00p 2,220.00p 2,002.00p 2,220.00p 392039
13/11/2023 2,002.00p 2,096.00p 2,002.00p 2,028.00p 444142
10/11/2023 2,010.00p 2,058.00p 2,002.00p 2,052.00p 294740
09/11/2023 2,014.00p 2,064.00p 2,000.00p 2,048.00p 73662
08/11/2023 2,038.00p 2,052.00p 2,018.00p 2,026.00p 289011
07/11/2023 2,040.00p 2,090.00p 2,040.00p 2,050.00p 173254
06/11/2023 2,090.00p 2,090.00p 2,020.00p 2,040.00p 344241
03/11/2023 2,010.00p 2,080.00p 2,002.00p 2,056.00p 244980
02/11/2023 1,890.00p 2,046.00p 1,851.23p 2,004.00p 261302
01/11/2023 1,821.00p 1,845.00p 1,790.00p 1,845.00p 191114
31/10/2023 1,772.00p 1,841.72p 1,772.00p 1,823.00p 181479
30/10/2023 1,766.00p 1,830.00p 1,766.00p 1,800.00p 255894
27/10/2023 1,770.00p 1,813.00p 1,770.00p 1,803.00p 314887
26/10/2023 1,801.00p 1,808.00p 1,766.00p 1,788.00p 264993
25/10/2023 1,803.00p 1,813.54p 1,769.00p 1,779.00p 210966
24/10/2023 1,834.00p 1,864.00p 1,809.50p 1,829.00p 116218
23/10/2023 1,842.00p 1,875.00p 1,785.00p 1,828.00p 274377
20/10/2023 1,840.00p 1,840.00p 1,801.00p 1,837.00p 196098
19/10/2023 1,820.00p 1,844.00p 1,801.00p 1,815.00p 228442
18/10/2023 1,894.00p 1,894.00p 1,827.36p 1,828.00p 137405
17/10/2023 1,844.00p 1,897.00p 1,844.00p 1,884.00p 363419
16/10/2023 1,870.00p 1,900.00p 1,849.00p 1,874.00p 142256
13/10/2023 1,869.00p 1,895.00p 1,852.00p 1,852.00p 140776
12/10/2023 1,972.00p 1,972.00p 1,890.00p 1,892.00p 157191
11/10/2023 1,921.00p 1,946.00p 1,903.00p 1,939.00p 214807
10/10/2023 1,886.00p 1,934.00p 1,874.00p 1,926.00p 166371
09/10/2023 1,900.00p 1,900.00p 1,832.00p 1,847.00p 152538
06/10/2023 1,899.00p 1,899.00p 1,825.00p 1,863.00p 555116
05/10/2023 1,880.00p 1,880.00p 1,840.00p 1,861.00p 318432
04/10/2023 1,832.00p 1,868.00p 1,820.00p 1,837.00p 480424
03/10/2023 1,883.00p 1,907.00p 1,836.00p 1,844.00p 243152
02/10/2023 1,934.00p 1,955.00p 1,887.00p 1,889.00p 291230
29/09/2023 1,842.00p 1,952.00p 1,842.00p 1,927.00p 317801
28/09/2023 1,837.00p 1,865.00p 1,837.00p 1,838.00p 359438
27/09/2023 1,838.00p 1,889.00p 1,829.00p 1,845.00p 1152610
26/09/2023 1,886.00p 1,922.00p 1,885.00p 1,909.00p 220448
25/09/2023 1,905.00p 1,943.00p 1,880.00p 1,904.00p 721525
22/09/2023 1,925.00p 1,933.00p 1,896.00p 1,933.00p 615136
21/09/2023 1,876.00p 1,959.00p 1,876.00p 1,933.00p 433413
20/09/2023 1,870.00p 1,949.00p 1,870.00p 1,913.00p 328673
19/09/2023 1,877.00p 1,877.00p 1,834.00p 1,858.00p 267051
18/09/2023 1,888.00p 1,903.50p 1,833.00p 1,833.00p 355190
15/09/2023 1,944.00p 1,963.00p 1,890.00p 1,891.00p 1353317
14/09/2023 1,882.00p 1,898.00p 1,825.00p 1,898.00p 515825
13/09/2023 1,812.00p 1,856.00p 1,812.00p 1,838.00p 299901
12/09/2023 1,814.00p 1,850.00p 1,814.00p 1,830.00p 213438
11/09/2023 1,836.00p 1,867.00p 1,836.00p 1,857.00p 193670
08/09/2023 1,886.00p 1,886.00p 1,838.00p 1,841.00p 778274
07/09/2023 1,874.00p 1,874.00p 1,830.00p 1,846.00p 887937
06/09/2023 1,838.00p 1,890.00p 1,821.00p 1,874.00p 241491
05/09/2023 1,859.00p 1,859.00p 1,815.00p 1,838.00p 123952
04/09/2023 1,810.00p 1,849.00p 1,810.00p 1,834.00p 245072
01/09/2023 1,870.00p 1,870.00p 1,828.00p 1,834.00p 216604
31/08/2023 1,850.00p 1,909.00p 1,850.00p 1,858.00p 416650
30/08/2023 1,850.00p 1,898.00p 1,847.00p 1,878.00p 1347084
29/08/2023 1,835.00p 1,878.00p 1,824.00p 1,869.00p 613354
25/08/2023 1,860.00p 1,860.00p 1,821.00p 1,821.00p 186224
24/08/2023 1,932.00p 1,945.00p 1,854.00p 1,854.00p 271773
23/08/2023 1,825.00p 1,899.00p 1,825.00p 1,899.00p 170442
22/08/2023 1,826.00p 1,837.15p 1,817.79p 1,824.00p 403559
21/08/2023 1,851.00p 1,875.39p 1,812.00p 1,812.00p 244658
18/08/2023 1,969.00p 1,969.00p 1,877.00p 1,877.00p 206602
17/08/2023 1,925.00p 1,950.00p 1,922.00p 1,933.00p 152874
16/08/2023 1,934.00p 1,975.00p 1,934.00p 1,950.00p 187902
15/08/2023 1,966.00p 1,984.00p 1,950.00p 1,980.00p 132645
14/08/2023 1,992.00p 2,028.00p 1,991.00p 2,004.00p 120838
11/08/2023 2,162.00p 2,162.00p 2,030.00p 2,038.00p 141913
10/08/2023 2,142.00p 2,198.00p 2,112.00p 2,112.00p 110493
09/08/2023 2,224.00p 2,224.00p 2,144.00p 2,162.00p 142697
08/08/2023 2,154.00p 2,194.00p 2,146.00p 2,172.00p 109305
07/08/2023 2,108.00p 2,178.00p 2,108.00p 2,156.00p 151318
04/08/2023 2,152.00p 2,162.00p 2,114.00p 2,160.00p 384110
03/08/2023 2,126.00p 2,132.00p 2,058.00p 2,132.00p 214456
02/08/2023 2,072.00p 2,100.00p 2,054.00p 2,080.00p 197192
01/08/2023 2,124.00p 2,130.00p 2,082.00p 2,092.00p 159439
31/07/2023 2,094.00p 2,146.00p 2,094.00p 2,116.00p 436328
28/07/2023 2,166.00p 2,171.00p 2,134.00p 2,140.00p 118376
27/07/2023 2,272.00p 2,272.00p 2,188.00p 2,188.00p 205492
26/07/2023 2,238.00p 2,238.00p 2,194.00p 2,224.00p 124489
25/07/2023 2,218.00p 2,244.00p 2,200.00p 2,226.00p 94673
24/07/2023 2,232.00p 2,266.00p 2,204.00p 2,208.00p 116271
21/07/2023 2,206.00p 2,266.00p 2,206.00p 2,228.00p 123619
20/07/2023 2,198.00p 2,338.00p 2,198.00p 2,260.00p 173649
19/07/2023 2,086.00p 2,262.00p 2,072.00p 2,248.00p 262443

*Close Price adjusted for both dividends and splits