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
08/06/2018 350.80p 351.60p 347.20p 347.80p 3465351
07/06/2018 354.80p 355.50p 351.90p 352.50p 3569457
06/06/2018 352.00p 354.20p 346.50p 350.30p 4049721
05/06/2018 355.50p 357.60p 351.60p 351.60p 2354669
04/06/2018 353.50p 359.00p 353.00p 357.90p 3260261
01/06/2018 359.90p 360.70p 352.00p 353.30p 6073638
31/05/2018 359.10p 361.30p 355.60p 357.50p 7506438
30/05/2018 358.00p 360.70p 355.90p 359.10p 4426584
29/05/2018 372.40p 372.60p 356.70p 356.70p 5985663
25/05/2018 373.30p 374.41p 370.60p 372.60p 4065919
24/05/2018 370.80p 374.50p 369.90p 370.70p 3481739
23/05/2018 376.30p 378.00p 370.20p 370.20p 4125636
22/05/2018 376.90p 378.60p 373.40p 376.20p 3811432
21/05/2018 377.10p 377.76p 373.90p 374.90p 4078751
18/05/2018 375.50p 376.40p 370.50p 371.80p 4280052
17/05/2018 374.10p 377.20p 372.30p 374.80p 4866630
16/05/2018 369.20p 376.40p 368.90p 375.90p 6939958
15/05/2018 363.80p 373.30p 363.80p 370.30p 5100551
14/05/2018 369.20p 372.10p 359.30p 363.10p 6581574
11/05/2018 374.30p 374.30p 369.50p 370.60p 3849494
10/05/2018 372.60p 374.06p 369.60p 373.50p 3048679
09/05/2018 368.00p 372.10p 367.40p 371.20p 4393619
08/05/2018 367.80p 369.50p 363.40p 369.00p 4343440
04/05/2018 364.00p 370.00p 364.00p 365.30p 3912073
03/05/2018 361.50p 363.50p 357.30p 363.50p 6900274
02/05/2018 363.00p 374.33p 360.00p 365.80p 9819783
01/05/2018 374.00p 379.40p 372.70p 376.30p 3031937
30/04/2018 374.10p 377.80p 371.40p 374.30p 3460757
27/04/2018 370.70p 375.50p 368.30p 373.80p 3727379
26/04/2018 374.20p 375.90p 365.70p 369.10p 5007756
25/04/2018 374.40p 377.10p 372.70p 374.70p 4484913
24/04/2018 378.80p 379.00p 372.40p 374.70p 3951700
23/04/2018 373.80p 379.70p 372.70p 376.80p 4374780
20/04/2018 368.50p 373.30p 368.50p 372.70p 6045566
19/04/2018 370.50p 370.60p 367.70p 368.90p 5899085
18/04/2018 366.30p 372.60p 365.00p 370.60p 6748666
17/04/2018 358.30p 365.20p 357.60p 365.20p 7065147
16/04/2018 361.30p 362.30p 356.95p 357.00p 4101687
13/04/2018 358.50p 361.80p 357.60p 360.10p 4881718
12/04/2018 353.10p 357.50p 352.30p 357.50p 4333226
11/04/2018 352.70p 355.40p 352.40p 353.40p 9244459
10/04/2018 354.00p 354.00p 349.70p 352.80p 9923224
09/04/2018 347.80p 350.70p 347.60p 349.20p 10290911
06/04/2018 346.80p 351.00p 345.90p 346.90p 11360064
05/04/2018 353.00p 359.90p 348.00p 348.10p 8920498
04/04/2018 383.20p 386.60p 380.50p 386.60p 9226125
03/04/2018 376.60p 385.90p 376.50p 382.30p 7143596
29/03/2018 377.70p 383.10p 376.70p 381.30p 6828343
28/03/2018 372.20p 377.60p 368.00p 377.60p 4751976
27/03/2018 376.50p 379.50p 371.60p 373.80p 7348215
26/03/2018 376.60p 376.60p 371.90p 372.80p 5637021
23/03/2018 381.90p 383.20p 373.80p 375.30p 4459290
22/03/2018 385.50p 387.50p 381.40p 383.20p 4056870
21/03/2018 388.50p 391.70p 386.50p 386.90p 3723720
20/03/2018 386.10p 389.20p 383.50p 388.40p 3480235
19/03/2018 388.10p 388.10p 382.90p 384.50p 3369440
16/03/2018 390.50p 391.90p 386.30p 388.30p 6766749
15/03/2018 384.40p 390.60p 384.40p 390.20p 3946082
14/03/2018 382.60p 385.90p 381.40p 384.30p 4446451
13/03/2018 389.00p 391.60p 381.30p 383.30p 5806433
12/03/2018 392.00p 393.20p 390.06p 393.20p 6071653
09/03/2018 385.20p 391.60p 384.40p 390.40p 5274271
08/03/2018 379.70p 385.40p 378.70p 383.70p 3418086
07/03/2018 376.00p 380.05p 374.00p 379.10p 3939065
06/03/2018 379.40p 382.40p 375.30p 375.80p 4763124
05/03/2018 373.20p 379.90p 372.00p 377.70p 6836777
02/03/2018 376.40p 378.60p 372.90p 373.80p 4303693
01/03/2018 382.40p 383.00p 377.90p 378.60p 7458845
28/02/2018 385.90p 391.20p 382.00p 382.80p 10104510
27/02/2018 392.00p 397.00p 380.30p 387.90p 8492408
26/02/2018 388.50p 392.20p 388.00p 388.60p 3911178
23/02/2018 392.00p 392.20p 385.60p 388.20p 2939655
22/02/2018 389.30p 393.00p 387.00p 390.90p 4187470
21/02/2018 388.00p 390.50p 386.50p 389.90p 3035672
20/02/2018 387.60p 390.10p 386.40p 388.00p 2936282
19/02/2018 386.10p 387.90p 383.70p 385.40p 2368961
16/02/2018 385.80p 387.70p 383.40p 385.80p 2938781
15/02/2018 386.90p 389.00p 383.90p 384.70p 4043652
14/02/2018 387.80p 388.71p 385.60p 385.70p 4164593
13/02/2018 381.20p 386.20p 381.10p 385.80p 4887624
12/02/2018 382.40p 384.60p 380.00p 381.70p 6810976
09/02/2018 366.80p 382.00p 363.50p 378.50p 12019919
08/02/2018 369.50p 375.30p 367.30p 368.50p 6493237
07/02/2018 365.80p 373.00p 361.76p 371.60p 6873675
06/02/2018 365.70p 366.50p 362.30p 362.30p 6652375
05/02/2018 372.10p 373.90p 370.10p 371.70p 4036610
02/02/2018 371.80p 375.20p 371.40p 374.90p 3586337
01/02/2018 370.90p 373.80p 366.80p 371.40p 3553175
31/01/2018 373.90p 373.90p 366.90p 369.30p 3874937
30/01/2018 373.90p 375.40p 370.30p 372.60p 2676789
29/01/2018 375.90p 379.00p 374.40p 375.80p 2951401
26/01/2018 375.90p 378.20p 373.80p 375.00p 3072525
25/01/2018 370.10p 375.40p 369.60p 375.00p 3683710
24/01/2018 368.60p 373.90p 368.50p 370.10p 5129869
23/01/2018 374.10p 374.10p 366.20p 367.50p 3797816
22/01/2018 372.30p 374.90p 369.80p 373.20p 2931244
19/01/2018 373.30p 376.90p 372.90p 373.40p 3119535
18/01/2018 372.30p 374.80p 368.70p 373.30p 5044302
17/01/2018 371.70p 373.90p 369.10p 372.20p 2658778
16/01/2018 370.00p 371.00p 367.80p 369.10p 2498871
15/01/2018 370.20p 372.70p 369.00p 369.00p 1406299
12/01/2018 376.50p 377.10p 370.40p 371.00p 3132087
11/01/2018 374.70p 377.30p 372.50p 376.30p 2774885
10/01/2018 373.20p 376.60p 371.30p 374.70p 3158676
09/01/2018 368.70p 373.10p 367.70p 373.00p 2308827
08/01/2018 369.00p 371.40p 366.30p 367.40p 2618514
05/01/2018 365.50p 370.90p 362.60p 369.80p 3995974
04/01/2018 370.50p 370.50p 365.06p 366.50p 3919692
03/01/2018 372.10p 373.40p 367.70p 368.60p 2699004
02/01/2018 383.00p 384.30p 371.00p 372.00p 2950058
29/12/2017 376.10p 383.10p 373.20p 381.70p 1161957
28/12/2017 375.90p 377.40p 374.40p 376.10p 1998612
27/12/2017 375.00p 376.10p 369.80p 374.80p 2141480
22/12/2017 369.80p 374.20p 369.80p 373.60p 766329
21/12/2017 368.90p 372.50p 366.10p 371.30p 2497453
20/12/2017 370.00p 374.90p 367.30p 368.70p 4290491
19/12/2017 368.50p 371.40p 366.80p 369.20p 3494890
18/12/2017 365.90p 369.90p 365.80p 367.90p 2652069
15/12/2017 363.80p 365.90p 361.80p 365.80p 4700001
14/12/2017 361.70p 366.50p 359.40p 364.30p 4271010
13/12/2017 358.80p 364.10p 355.10p 361.20p 4399703
12/12/2017 356.20p 358.70p 354.70p 358.70p 4913576
11/12/2017 358.70p 359.70p 352.70p 355.00p 4394768
08/12/2017 358.40p 364.07p 356.50p 359.10p 4185306
07/12/2017 365.20p 367.20p 357.10p 357.10p 6215533
06/12/2017 361.90p 366.30p 359.90p 365.00p 3385490
05/12/2017 365.30p 365.90p 361.20p 363.50p 2644469
04/12/2017 365.20p 367.30p 363.96p 364.00p 3447039
01/12/2017 365.20p 365.80p 362.76p 362.80p 3576215
30/11/2017 363.00p 365.80p 359.60p 365.80p 7441330
29/11/2017 358.60p 366.70p 358.60p 364.20p 5426146
28/11/2017 357.90p 359.50p 356.60p 359.00p 2934813
27/11/2017 357.50p 359.00p 353.40p 356.90p 2612660
24/11/2017 356.70p 359.70p 354.40p 356.90p 1565050
23/11/2017 356.60p 357.10p 354.00p 356.40p 1629954
22/11/2017 355.60p 357.80p 352.50p 356.00p 3301190
21/11/2017 355.40p 359.00p 354.90p 356.70p 3257125
20/11/2017 356.00p 356.80p 355.00p 355.30p 3405148
17/11/2017 356.10p 359.00p 355.20p 355.60p 3981699
16/11/2017 358.90p 359.10p 356.10p 356.80p 3384638
15/11/2017 358.40p 358.45p 355.30p 357.70p 3705261
14/11/2017 354.60p 358.60p 354.30p 358.60p 3294014
13/11/2017 356.20p 357.30p 352.90p 354.00p 2216853
10/11/2017 358.70p 358.70p 353.10p 355.70p 3080566
09/11/2017 356.10p 357.20p 352.60p 357.20p 4881158
08/11/2017 355.90p 355.90p 350.70p 355.80p 5513056
07/11/2017 358.30p 368.10p 350.00p 355.90p 8681106
06/11/2017 364.70p 368.80p 363.40p 367.00p 2652273
03/11/2017 369.10p 370.11p 363.89p 365.50p 2901682
02/11/2017 368.80p 372.40p 368.70p 369.10p 4523446
01/11/2017 373.10p 376.00p 371.12p 371.60p 4717625
31/10/2017 369.70p 374.50p 369.15p 371.70p 2496217
30/10/2017 370.20p 371.20p 368.70p 369.70p 3899022
27/10/2017 376.00p 376.00p 368.70p 369.40p 3001386
26/10/2017 370.40p 374.50p 368.30p 373.90p 10082884
25/10/2017 373.00p 373.60p 368.60p 369.00p 2722672
24/10/2017 376.80p 377.40p 372.40p 372.40p 2795222
23/10/2017 379.30p 379.30p 376.80p 378.00p 1968670
20/10/2017 379.30p 379.70p 374.00p 379.70p 4490525
19/10/2017 376.40p 379.30p 373.50p 377.30p 5084828
18/10/2017 377.80p 379.30p 374.20p 376.00p 3167497
17/10/2017 375.50p 378.60p 375.50p 376.20p 4256383
16/10/2017 377.30p 379.60p 375.60p 375.60p 3220645
13/10/2017 375.00p 377.60p 374.40p 376.50p 3609330
12/10/2017 369.20p 376.20p 369.20p 376.10p 4672936
11/10/2017 370.60p 371.10p 366.30p 370.10p 4315204
10/10/2017 370.00p 375.00p 369.80p 370.70p 4921597
09/10/2017 362.60p 366.50p 362.60p 366.40p 3615368
06/10/2017 355.90p 364.30p 355.90p 364.30p 5287183
05/10/2017 359.30p 363.80p 353.80p 355.70p 5517345
04/10/2017 357.00p 359.20p 352.80p 358.50p 6900962
03/10/2017 361.90p 363.50p 356.60p 358.10p 5670973
02/10/2017 363.20p 365.50p 360.90p 361.20p 5638270
29/09/2017 362.60p 367.20p 362.60p 363.60p 4700605
28/09/2017 357.00p 362.30p 352.60p 361.40p 6760590
27/09/2017 361.40p 362.60p 356.10p 356.90p 6279778
26/09/2017 363.30p 365.30p 360.60p 361.30p 3716879
25/09/2017 368.60p 369.00p 363.80p 363.80p 3554045
22/09/2017 369.50p 370.40p 366.90p 369.50p 2967702
21/09/2017 373.00p 374.90p 368.90p 370.50p 3168083
20/09/2017 373.10p 375.50p 371.40p 372.90p 1880345
19/09/2017 373.40p 376.30p 372.00p 372.40p 1748890
18/09/2017 373.40p 374.70p 372.20p 374.00p 1978312
15/09/2017 376.80p 378.00p 369.20p 371.50p 5465999
14/09/2017 380.70p 381.40p 375.30p 378.00p 2631161
13/09/2017 382.90p 383.80p 378.40p 381.60p 3252521
12/09/2017 383.40p 387.50p 382.90p 382.90p 3302215
11/09/2017 384.90p 390.30p 384.90p 385.50p 3978910
08/09/2017 380.80p 384.70p 379.20p 383.00p 5935422
07/09/2017 374.30p 389.70p 374.20p 379.60p 6582529
06/09/2017 374.40p 374.40p 368.10p 371.60p 2329339
05/09/2017 377.60p 378.20p 374.40p 375.30p 2679476
04/09/2017 380.00p 381.90p 377.50p 377.80p 1743120
01/09/2017 380.30p 382.20p 378.80p 379.60p 1840381
31/08/2017 380.20p 381.80p 377.70p 380.10p 3986311
30/08/2017 384.70p 384.70p 379.80p 379.80p 2860458
29/08/2017 386.00p 386.00p 378.50p 381.90p 2951263
25/08/2017 394.30p 400.00p 385.40p 386.00p 3422438
24/08/2017 384.80p 387.00p 384.40p 385.30p 1802018
23/08/2017 385.50p 389.90p 384.40p 384.90p 3099898

*Close Price adjusted for both dividends and splits