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
02/07/2025 306.80p 305.00p 305.00p 305.00p 0
01/07/2025 306.80p 308.40p 305.00p 305.00p 71064520
30/06/2025 307.20p 308.20p 300.40p 306.60p 7263330
27/06/2025 308.00p 308.60p 306.20p 307.20p 1367518
26/06/2025 310.00p 310.00p 306.40p 306.40p 1492028
25/06/2025 305.20p 308.00p 305.20p 306.40p 2228678
24/06/2025 310.00p 310.00p 305.80p 305.80p 2110451
23/06/2025 305.00p 309.00p 302.60p 306.20p 6314238
20/06/2025 298.80p 308.40p 295.40p 307.60p 4370339
19/06/2025 309.80p 309.80p 304.00p 304.40p 1242915
18/06/2025 302.80p 306.20p 300.20p 305.80p 2642677
17/06/2025 301.40p 304.80p 300.00p 302.60p 10615480
16/06/2025 299.00p 299.80p 296.00p 299.00p 1027166
13/06/2025 297.80p 301.80p 294.05p 298.20p 2438179
12/06/2025 295.00p 301.60p 294.20p 299.20p 3342670
11/06/2025 298.40p 302.00p 298.40p 300.40p 979311
10/06/2025 304.00p 304.00p 299.40p 300.80p 961392
09/06/2025 297.20p 306.00p 296.20p 301.00p 927219
06/06/2025 305.00p 305.20p 299.00p 305.20p 1290135
05/06/2025 294.00p 302.80p 289.20p 302.40p 888284
04/06/2025 304.00p 304.00p 298.60p 299.00p 1897231
03/06/2025 303.00p 306.00p 297.20p 301.00p 1001182
02/06/2025 304.00p 304.00p 294.20p 303.40p 2682268
30/05/2025 301.00p 303.80p 297.60p 297.60p 4597490
29/05/2025 303.80p 303.80p 295.20p 301.20p 576126
28/05/2025 303.80p 303.80p 298.40p 298.40p 1350292
27/05/2025 295.00p 303.80p 294.00p 302.40p 1102932
23/05/2025 303.80p 303.80p 292.80p 302.00p 1087475
22/05/2025 292.00p 300.60p 292.00p 300.60p 978996
21/05/2025 298.60p 299.60p 292.60p 299.20p 1614013
20/05/2025 295.00p 300.00p 291.20p 300.00p 1843379
19/05/2025 291.60p 294.30p 285.40p 292.60p 5251701
16/05/2025 295.80p 295.80p 290.20p 292.80p 7044767
15/05/2025 292.00p 294.20p 282.73p 292.40p 5522983
14/05/2025 285.00p 291.80p 282.00p 287.40p 15100947
13/05/2025 293.60p 293.80p 282.40p 289.00p 3556366
12/05/2025 292.80p 293.20p 286.20p 286.60p 4140142
09/05/2025 292.00p 292.00p 288.80p 291.20p 1961258
08/05/2025 285.00p 292.00p 285.00p 289.60p 1829189
07/05/2025 290.00p 291.03p 281.90p 291.00p 1727560
06/05/2025 286.00p 289.60p 279.40p 289.60p 2714541
02/05/2025 287.00p 290.00p 284.40p 286.00p 29974438
01/05/2025 284.80p 287.00p 280.80p 286.60p 1777684
30/04/2025 284.80p 285.40p 280.20p 283.00p 3858656
29/04/2025 282.20p 283.80p 280.20p 283.80p 9101912
28/04/2025 281.60p 283.80p 272.40p 280.60p 3181470
25/04/2025 280.00p 280.00p 271.20p 279.60p 2297831
24/04/2025 278.80p 283.40p 276.40p 278.00p 5659424
23/04/2025 279.20p 280.00p 271.40p 278.20p 14053231
22/04/2025 279.80p 279.80p 267.60p 277.00p 3936120
17/04/2025 274.80p 276.60p 272.00p 274.00p 8470675
16/04/2025 275.00p 275.00p 267.40p 274.20p 4107543
15/04/2025 271.20p 274.20p 267.40p 274.20p 4044749
14/04/2025 273.00p 273.00p 267.00p 270.00p 15989913
11/04/2025 267.00p 269.00p 264.40p 266.00p 19039848
10/04/2025 271.80p 275.40p 266.00p 266.80p 2904392
09/04/2025 264.20p 264.80p 258.80p 262.00p 6004729
08/04/2025 258.80p 268.80p 258.80p 266.20p 8702917
07/04/2025 260.60p 268.00p 248.00p 256.60p 3965756
04/04/2025 279.00p 279.00p 264.40p 264.40p 7997990
03/04/2025 280.00p 283.60p 275.60p 275.60p 3077465
02/04/2025 282.80p 284.40p 279.60p 284.40p 2919548
01/04/2025 284.80p 284.80p 279.40p 281.60p 7591170
31/03/2025 282.20p 287.80p 279.85p 281.20p 2163038
28/03/2025 279.20p 285.00p 279.20p 285.00p 2365563
27/03/2025 284.80p 284.80p 280.40p 282.00p 2731783
26/03/2025 285.00p 285.00p 278.20p 283.60p 1289831
25/03/2025 285.00p 285.00p 281.60p 283.00p 1464224
24/03/2025 278.20p 284.60p 277.60p 283.00p 2992769
21/03/2025 284.00p 284.00p 277.40p 277.80p 5354817
20/03/2025 284.80p 287.00p 277.20p 282.20p 6100879
19/03/2025 282.20p 289.60p 281.00p 283.60p 2612196
18/03/2025 289.80p 289.80p 280.20p 282.60p 5773048
17/03/2025 280.80p 284.20p 273.20p 283.80p 3808932
14/03/2025 277.80p 280.20p 274.20p 279.40p 1669913
13/03/2025 276.00p 278.80p 274.40p 278.00p 2117736
12/03/2025 275.00p 277.00p 270.80p 276.20p 5310115
11/03/2025 274.60p 276.00p 271.80p 274.00p 24540848
10/03/2025 278.60p 281.60p 275.60p 276.00p 7369082
07/03/2025 276.00p 277.20p 273.80p 277.20p 4641022
06/03/2025 278.80p 279.00p 274.80p 276.40p 5549479
05/03/2025 276.00p 278.00p 274.40p 277.60p 2913054
04/03/2025 277.40p 277.60p 273.60p 274.60p 11883824
03/03/2025 275.00p 279.60p 272.00p 276.80p 6689211
28/02/2025 275.60p 278.60p 275.40p 277.60p 9585962
27/02/2025 272.00p 280.20p 271.20p 279.00p 8685785
26/02/2025 265.80p 272.24p 265.20p 272.20p 8262392
25/02/2025 265.00p 266.80p 262.40p 266.40p 15652778
24/02/2025 266.00p 266.00p 262.80p 265.00p 43685256
21/02/2025 269.00p 269.00p 261.00p 263.80p 16163794
20/02/2025 263.60p 266.00p 262.40p 263.00p 28812874
19/02/2025 269.20p 269.20p 258.40p 263.40p 2946097
18/02/2025 267.80p 268.40p 265.60p 266.00p 9941279
17/02/2025 263.20p 269.80p 263.20p 268.20p 2259552
14/02/2025 265.80p 268.80p 265.80p 267.60p 3180238
13/02/2025 266.20p 267.87p 265.80p 267.20p 5448498
12/02/2025 262.00p 267.60p 261.80p 264.80p 10502452
11/02/2025 265.40p 267.00p 264.40p 264.60p 3332933
10/02/2025 269.40p 269.80p 266.20p 266.20p 3023824
07/02/2025 268.80p 271.00p 265.60p 268.20p 2819521
06/02/2025 267.20p 269.80p 266.00p 268.80p 4133523
05/02/2025 263.40p 267.60p 263.40p 265.80p 3691399
04/02/2025 263.80p 266.60p 263.80p 265.40p 2247504
03/02/2025 265.20p 268.60p 263.80p 265.40p 14108642
31/01/2025 268.80p 269.80p 267.60p 267.80p 2928216
30/01/2025 266.00p 269.80p 266.00p 268.40p 3788196
29/01/2025 264.40p 268.60p 263.75p 267.40p 3124056
28/01/2025 265.60p 268.20p 262.20p 265.00p 22101318
27/01/2025 263.40p 268.00p 262.00p 265.80p 3249486
24/01/2025 266.40p 269.20p 265.00p 266.00p 6624776
23/01/2025 265.80p 268.60p 265.80p 267.00p 6498968
22/01/2025 261.80p 268.20p 261.80p 267.00p 6919192
21/01/2025 261.60p 264.60p 261.20p 261.80p 6597254
20/01/2025 263.60p 263.60p 261.20p 261.60p 15554970
17/01/2025 258.60p 264.60p 257.40p 261.80p 13131963
16/01/2025 262.40p 262.60p 259.00p 261.80p 4058144
15/01/2025 256.80p 260.60p 255.40p 260.00p 35782952
14/01/2025 254.80p 258.00p 251.60p 254.80p 16085958
13/01/2025 254.40p 257.60p 253.40p 254.20p 23020850
10/01/2025 253.00p 260.80p 252.00p 255.00p 11162345
09/01/2025 255.40p 258.80p 254.00p 257.80p 8870611
08/01/2025 259.20p 264.40p 254.12p 256.40p 9482599
07/01/2025 258.60p 260.80p 258.02p 258.60p 4824212
06/01/2025 255.00p 262.40p 254.80p 259.20p 4551852
03/01/2025 255.20p 258.00p 255.00p 256.00p 6200626
02/01/2025 252.00p 257.60p 252.00p 256.00p 6690447
31/12/2024 254.80p 255.40p 252.80p 255.20p 2345571
30/12/2024 255.00p 255.00p 252.20p 253.20p 2789700
27/12/2024 250.40p 257.60p 250.40p 254.20p 4266537
24/12/2024 251.40p 254.00p 250.68p 253.80p 2169762
23/12/2024 247.20p 253.80p 246.20p 252.40p 12456509
20/12/2024 240.60p 243.20p 240.00p 243.20p 9496423
19/12/2024 240.20p 242.80p 240.00p 242.40p 5911017
18/12/2024 242.40p 243.80p 240.80p 243.00p 11774103
17/12/2024 242.80p 245.60p 241.00p 242.60p 25714900
16/12/2024 246.80p 250.00p 244.60p 244.60p 2254395
13/12/2024 244.60p 249.60p 244.40p 246.80p 2764943
12/12/2024 247.20p 248.40p 245.20p 246.00p 4874395
11/12/2024 245.60p 249.00p 245.20p 247.00p 4014222
10/12/2024 245.00p 250.00p 244.00p 247.00p 10649852
09/12/2024 249.80p 252.60p 248.11p 248.40p 5363790
06/12/2024 252.20p 257.80p 249.20p 249.20p 27480028
05/12/2024 234.60p 255.00p 234.00p 236.00p 7304977
04/12/2024 229.40p 241.00p 229.06p 236.80p 4737822
03/12/2024 231.60p 233.51p 228.52p 230.60p 3106508
02/12/2024 235.00p 237.20p 229.40p 232.00p 5226221
29/11/2024 228.60p 235.27p 226.60p 234.80p 18424028
28/11/2024 215.00p 230.20p 210.20p 224.40p 20217504
27/11/2024 164.70p 166.50p 157.00p 158.70p 2206847
26/11/2024 157.80p 159.10p 156.10p 159.00p 1775061
25/11/2024 154.30p 159.90p 154.30p 158.20p 2120391
22/11/2024 151.80p 158.60p 151.80p 158.00p 1166487
21/11/2024 155.00p 157.00p 151.00p 155.20p 1625969
20/11/2024 158.40p 158.40p 153.50p 154.60p 1422978
19/11/2024 158.00p 158.00p 153.40p 155.40p 2190075
18/11/2024 156.00p 159.40p 156.00p 156.50p 935959
15/11/2024 154.80p 159.50p 154.80p 157.90p 1153600
14/11/2024 154.90p 158.90p 153.00p 158.30p 1592679
13/11/2024 152.00p 155.81p 151.40p 153.20p 2805400
12/11/2024 152.30p 157.90p 147.10p 152.60p 4890461
11/11/2024 165.80p 169.90p 159.62p 160.60p 1795599
08/11/2024 165.00p 165.40p 162.20p 165.20p 1775917
07/11/2024 160.60p 166.50p 160.60p 164.50p 1203100
06/11/2024 166.40p 170.10p 163.60p 163.80p 1584419
05/11/2024 161.30p 166.60p 161.30p 163.30p 1258501
04/11/2024 163.20p 165.40p 162.90p 163.90p 1739761
01/11/2024 160.10p 164.60p 160.10p 164.60p 1462723
31/10/2024 170.20p 170.20p 161.90p 164.30p 2680433
30/10/2024 166.00p 171.80p 164.50p 166.80p 1769666
29/10/2024 165.10p 169.18p 165.10p 166.20p 16118773
28/10/2024 171.00p 171.70p 167.00p 168.50p 3178892
25/10/2024 167.40p 173.20p 167.10p 169.10p 8571522
24/10/2024 172.00p 174.80p 170.00p 172.40p 2826052
23/10/2024 177.60p 177.60p 171.30p 172.40p 990689
22/10/2024 176.00p 177.50p 169.60p 174.10p 2114260
21/10/2024 178.30p 182.00p 174.20p 177.30p 1721296
18/10/2024 180.90p 183.82p 178.77p 180.20p 1433761
17/10/2024 175.20p 180.20p 172.40p 180.20p 1455162
16/10/2024 175.90p 179.40p 172.30p 175.60p 2637056
15/10/2024 176.90p 181.75p 175.80p 181.50p 2537993
14/10/2024 177.00p 182.80p 177.00p 179.50p 2947709
11/10/2024 182.30p 185.70p 180.80p 180.90p 3067221
10/10/2024 180.40p 184.80p 177.80p 182.70p 1344912
09/10/2024 175.20p 183.30p 175.20p 181.10p 13200361
08/10/2024 181.20p 182.80p 177.79p 179.20p 2117988
07/10/2024 186.80p 186.80p 180.80p 180.80p 1913273
04/10/2024 186.70p 186.70p 180.00p 182.90p 2890079
03/10/2024 180.00p 185.50p 179.40p 182.00p 2289766
02/10/2024 181.10p 185.30p 181.10p 182.90p 1421493
01/10/2024 188.00p 188.40p 183.90p 185.80p 1376987
30/09/2024 185.80p 187.30p 183.60p 187.30p 2181063
27/09/2024 186.90p 187.60p 184.00p 186.30p 2638927
26/09/2024 180.70p 185.20p 179.20p 185.20p 1883368
25/09/2024 175.20p 180.60p 175.20p 178.90p 1660778
24/09/2024 173.90p 180.30p 173.90p 178.20p 1438675
23/09/2024 177.80p 179.30p 174.60p 178.70p 2187006
20/09/2024 174.20p 178.70p 174.20p 178.20p 14039972
19/09/2024 179.00p 179.20p 176.20p 175.60p 467960
18/09/2024 178.90p 178.90p 174.50p 175.60p 1917446
17/09/2024 180.50p 180.50p 175.70p 176.10p 2163600

*Close Price adjusted for both dividends and splits