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
22/01/2016 364.40p 367.00p 360.70p 366.20p 4778979
21/01/2016 360.40p 362.20p 354.70p 359.60p 5876939
20/01/2016 365.20p 368.80p 358.10p 359.90p 6305369
19/01/2016 372.20p 373.67p 368.30p 371.60p 5679438
18/01/2016 368.10p 371.40p 366.90p 369.10p 4823028
15/01/2016 367.40p 372.20p 365.80p 369.60p 8370468
14/01/2016 367.50p 370.60p 364.20p 368.50p 5159314
13/01/2016 371.90p 376.20p 371.30p 372.60p 5060214
12/01/2016 365.00p 371.30p 364.10p 371.30p 8306190
11/01/2016 363.00p 367.10p 361.80p 362.20p 5829214
08/01/2016 369.50p 372.20p 363.40p 364.60p 5337575
07/01/2016 370.10p 373.00p 367.70p 371.50p 8589741
06/01/2016 383.20p 383.90p 375.50p 376.50p 8668192
05/01/2016 395.90p 397.80p 383.50p 386.30p 7435794
04/01/2016 404.50p 404.50p 390.70p 392.60p 10832253
31/12/2015 413.70p 413.90p 405.00p 407.50p 2158726
30/12/2015 410.80p 414.90p 407.40p 412.80p 3696717
29/12/2015 413.10p 413.80p 400.40p 412.00p 4722496
24/12/2015 410.50p 411.90p 408.65p 410.70p 252731
23/12/2015 408.60p 409.10p 403.00p 409.00p 2566058
22/12/2015 407.20p 407.80p 402.60p 405.50p 2443412
21/12/2015 404.00p 408.10p 402.20p 404.60p 4310567
18/12/2015 405.30p 408.20p 402.60p 404.80p 6927699
17/12/2015 415.20p 418.90p 407.90p 407.90p 5023996
16/12/2015 410.50p 411.50p 406.40p 409.50p 4940838
15/12/2015 402.70p 412.20p 401.90p 410.00p 5928695
14/12/2015 400.00p 403.20p 399.20p 400.40p 9474409
11/12/2015 403.80p 404.80p 396.40p 399.00p 6450688
10/12/2015 403.20p 406.10p 399.85p 405.00p 3935895
09/12/2015 404.80p 407.50p 404.10p 405.50p 4962384
08/12/2015 407.90p 409.70p 404.10p 405.90p 2945689
07/12/2015 411.20p 413.30p 408.60p 409.00p 3038844
04/12/2015 407.60p 409.50p 404.04p 409.50p 3852542
03/12/2015 412.60p 414.70p 405.80p 407.70p 4868216
02/12/2015 415.30p 415.80p 413.10p 413.40p 2592794
01/12/2015 413.50p 414.80p 411.16p 414.30p 3598322
30/11/2015 407.60p 411.80p 405.20p 411.80p 7212247
27/11/2015 404.50p 409.40p 402.90p 408.20p 2127119
26/11/2015 408.50p 409.30p 405.80p 406.60p 1627169
25/11/2015 404.70p 410.20p 404.30p 407.10p 3756437
24/11/2015 398.90p 403.00p 394.84p 402.80p 5438217
23/11/2015 398.50p 401.53p 398.50p 399.40p 3975174
20/11/2015 406.70p 406.70p 401.30p 401.60p 4438981
19/11/2015 407.60p 410.20p 405.50p 406.00p 3917077
18/11/2015 404.00p 405.60p 401.20p 404.30p 2812946
17/11/2015 403.00p 404.40p 401.50p 404.20p 4161030
16/11/2015 394.90p 401.20p 394.00p 399.90p 4226552
13/11/2015 401.40p 402.00p 395.80p 398.00p 5185899
12/11/2015 400.70p 405.50p 399.30p 403.00p 7946696
11/11/2015 395.90p 400.90p 394.40p 400.90p 5419389
10/11/2015 396.90p 397.30p 393.60p 395.00p 4513006
09/11/2015 397.70p 398.54p 393.90p 394.40p 3831662
06/11/2015 391.50p 398.40p 391.00p 396.90p 5253888
05/11/2015 395.20p 395.60p 390.40p 391.20p 5625033
04/11/2015 395.00p 397.00p 394.54p 394.80p 4845489
03/11/2015 392.90p 396.40p 392.10p 394.80p 4495064
02/11/2015 392.50p 394.70p 390.20p 391.50p 4031428
30/10/2015 397.00p 397.20p 392.00p 394.40p 4429207
29/10/2015 395.20p 398.90p 394.50p 396.20p 4880148
28/10/2015 393.00p 396.50p 392.60p 395.40p 3855238
27/10/2015 393.70p 393.70p 391.20p 392.00p 2812747
26/10/2015 393.70p 394.00p 390.40p 393.10p 2695881
23/10/2015 390.80p 393.80p 388.40p 392.50p 4338611
22/10/2015 381.30p 389.76p 381.30p 389.70p 4572346
21/10/2015 386.00p 386.00p 382.60p 382.80p 2482461
20/10/2015 384.90p 386.95p 383.20p 384.40p 2890267
19/10/2015 382.50p 386.10p 380.70p 383.80p 3199844
16/10/2015 378.30p 382.80p 377.62p 382.20p 3787479
15/10/2015 373.90p 376.30p 372.50p 376.00p 2451487
14/10/2015 372.60p 374.25p 371.50p 372.10p 3022400
13/10/2015 376.60p 377.70p 372.60p 375.00p 2526214
12/10/2015 375.00p 377.40p 373.20p 376.60p 3509430
09/10/2015 378.40p 381.00p 375.10p 375.40p 4612503
08/10/2015 375.60p 378.69p 374.50p 376.80p 3251317
07/10/2015 378.30p 379.05p 375.30p 375.60p 3480947
06/10/2015 381.20p 381.20p 375.76p 376.90p 3913253
05/10/2015 381.50p 381.60p 378.10p 379.50p 3378317
02/10/2015 378.20p 380.90p 373.20p 376.60p 3538332
01/10/2015 378.00p 380.40p 375.40p 375.90p 3831157
30/09/2015 371.50p 375.70p 370.60p 374.90p 6063617
29/09/2015 365.40p 370.70p 364.20p 366.60p 5192629
28/09/2015 369.90p 371.54p 368.00p 368.30p 2974121
25/09/2015 370.90p 372.00p 368.20p 371.00p 3753091
24/09/2015 364.10p 366.90p 363.90p 365.60p 4922439
23/09/2015 361.20p 367.50p 360.40p 365.00p 3917005
22/09/2015 364.90p 366.20p 360.91p 361.70p 4902101
21/09/2015 361.80p 369.10p 361.80p 365.00p 3743942
18/09/2015 364.00p 367.90p 363.20p 364.00p 6463932
17/09/2015 365.10p 367.20p 363.90p 364.30p 4517650
16/09/2015 367.20p 367.40p 362.50p 364.10p 5394246
15/09/2015 361.40p 365.90p 358.20p 365.20p 3868841
14/09/2015 364.00p 365.00p 360.70p 361.10p 4242894
11/09/2015 364.70p 366.60p 361.03p 362.30p 2588494
10/09/2015 358.80p 366.20p 357.05p 364.20p 6002368
09/09/2015 360.80p 362.80p 359.20p 361.00p 3978446
08/09/2015 353.70p 357.90p 352.53p 355.80p 3281279
07/09/2015 353.00p 353.91p 349.80p 352.40p 1609024
04/09/2015 352.10p 354.90p 350.10p 351.10p 3666931
03/09/2015 355.00p 356.40p 353.50p 354.00p 4647925
02/09/2015 350.10p 352.80p 347.60p 351.20p 3863935
01/09/2015 349.90p 354.20p 345.70p 348.10p 5877893
28/08/2015 352.40p 353.10p 349.80p 353.10p 4445452
27/08/2015 352.50p 354.70p 347.40p 351.20p 7447672
26/08/2015 349.70p 350.70p 345.40p 346.90p 6743095
25/08/2015 350.20p 353.70p 348.79p 351.90p 6184703
24/08/2015 349.40p 352.93p 340.90p 346.00p 8852686
21/08/2015 357.60p 360.60p 356.50p 357.20p 6275509
20/08/2015 360.80p 365.80p 360.20p 361.10p 4306914
19/08/2015 367.40p 367.80p 363.40p 363.60p 6466964
18/08/2015 371.00p 372.64p 367.90p 368.90p 4706168
17/08/2015 374.50p 374.50p 369.40p 370.00p 3766595
14/08/2015 374.50p 374.50p 371.90p 371.90p 3987890
13/08/2015 375.30p 376.30p 372.50p 373.10p 4599896
12/08/2015 381.60p 382.59p 374.40p 375.50p 5660356
11/08/2015 386.80p 386.80p 380.80p 382.70p 4970439
10/08/2015 386.70p 388.70p 383.20p 387.80p 5200659
07/08/2015 385.40p 386.60p 383.00p 384.10p 3994960
06/08/2015 384.60p 387.10p 382.10p 385.90p 4722157
05/08/2015 377.00p 384.60p 376.99p 384.60p 6058732
04/08/2015 374.20p 375.80p 369.40p 375.80p 6376738
03/08/2015 364.30p 366.70p 361.90p 366.00p 4605068
31/07/2015 365.40p 366.20p 359.10p 365.90p 4558244
30/07/2015 367.50p 369.30p 363.00p 364.60p 3690102
29/07/2015 367.00p 367.84p 364.69p 367.70p 5386752
28/07/2015 357.50p 366.90p 357.10p 364.90p 6512572
27/07/2015 358.60p 361.13p 354.80p 356.00p 2502843
24/07/2015 361.10p 363.90p 358.90p 359.90p 3808895
23/07/2015 363.70p 363.70p 359.40p 362.50p 4217287
22/07/2015 357.60p 363.30p 357.20p 361.50p 2930639
21/07/2015 356.50p 362.90p 356.50p 359.10p 4764976
20/07/2015 356.00p 359.70p 355.70p 356.70p 2609601
17/07/2015 357.40p 359.80p 356.00p 359.30p 2610127
16/07/2015 356.60p 357.60p 355.00p 356.90p 4963348
15/07/2015 350.50p 357.10p 350.40p 355.00p 5754311
14/07/2015 346.50p 351.00p 345.30p 350.30p 7036532
13/07/2015 343.00p 347.70p 342.12p 346.00p 4856010
10/07/2015 339.50p 341.30p 336.00p 339.60p 4248669
09/07/2015 337.30p 338.10p 335.60p 336.20p 4111828
08/07/2015 333.10p 337.00p 332.00p 335.50p 3372614
07/07/2015 339.30p 339.50p 332.00p 333.10p 4722996
06/07/2015 336.40p 341.20p 336.20p 338.80p 2996372
03/07/2015 339.30p 341.90p 338.20p 339.30p 2943160
02/07/2015 338.20p 340.90p 336.50p 340.20p 5258527
01/07/2015 337.60p 340.70p 336.20p 337.40p 5685030
30/06/2015 336.90p 339.80p 332.60p 335.80p 8068767
29/06/2015 334.20p 341.70p 334.20p 338.40p 6682635
26/06/2015 341.40p 344.45p 340.60p 342.00p 3731936
25/06/2015 339.60p 342.50p 338.40p 341.40p 5204188
24/06/2015 343.90p 343.90p 339.50p 339.50p 5379055
23/06/2015 341.70p 344.90p 340.93p 342.70p 3641213
22/06/2015 341.90p 343.00p 339.90p 340.30p 4220868
19/06/2015 338.50p 339.58p 337.10p 337.80p 3841593
18/06/2015 337.50p 338.50p 334.70p 338.40p 3191196
17/06/2015 339.40p 342.20p 336.00p 338.10p 3680742
16/06/2015 340.00p 341.20p 336.50p 339.10p 5307692
15/06/2015 341.30p 341.50p 339.20p 340.20p 4554320
12/06/2015 344.90p 346.40p 342.40p 343.20p 5061379
11/06/2015 345.00p 347.81p 344.60p 345.50p 5163226
10/06/2015 344.20p 346.00p 342.90p 345.30p 5329929
09/06/2015 342.80p 345.55p 342.40p 344.40p 5668814
08/06/2015 344.50p 344.80p 342.20p 342.60p 2783234
05/06/2015 344.90p 345.42p 341.90p 344.20p 3350568
04/06/2015 346.00p 347.31p 342.50p 345.60p 4188351
03/06/2015 339.50p 347.21p 339.50p 346.60p 10178763
02/06/2015 339.60p 340.10p 335.60p 339.20p 7132623
01/06/2015 338.90p 341.20p 337.24p 338.50p 4135384
29/05/2015 337.60p 341.50p 334.70p 337.40p 7282576
28/05/2015 335.20p 337.90p 333.70p 337.20p 6916618
27/05/2015 329.79p 334.10p 329.79p 331.20p 5218251
26/05/2015 330.30p 333.10p 327.89p 330.80p 3667953
22/05/2015 329.39p 332.03p 328.09p 330.30p 3362339
21/05/2015 326.39p 329.45p 326.39p 328.69p 3100699
20/05/2015 327.69p 329.39p 326.49p 327.09p 3175532
19/05/2015 326.09p 327.69p 325.29p 326.69p 3689898
18/05/2015 324.59p 325.99p 321.69p 324.09p 2437754
15/05/2015 321.89p 325.05p 321.49p 323.39p 2540285
14/05/2015 320.19p 322.19p 318.39p 321.19p 3462006
13/05/2015 319.59p 321.09p 318.89p 320.19p 3698243
12/05/2015 322.59p 322.59p 318.79p 319.19p 6080022
11/05/2015 323.09p 325.49p 320.99p 323.39p 3720297
08/05/2015 322.69p 328.49p 318.49p 322.19p 6407605
07/05/2015 315.79p 319.49p 312.38p 317.59p 7260710
06/05/2015 312.98p 318.59p 312.98p 316.69p 4622470
05/05/2015 323.29p 324.19p 313.19p 314.19p 8359344
01/05/2015 318.79p 320.69p 314.89p 318.19p 2245673
30/04/2015 318.29p 319.39p 314.75p 319.29p 5249650
29/04/2015 323.79p 327.19p 317.89p 318.49p 5394516
28/04/2015 325.89p 326.19p 320.24p 323.69p 5435392
27/04/2015 326.29p 327.49p 322.99p 326.39p 3299390
24/04/2015 324.89p 328.09p 323.29p 326.29p 4704603
23/04/2015 326.09p 327.69p 322.89p 325.69p 9351677
22/04/2015 327.89p 327.99p 323.09p 325.99p 4116932
21/04/2015 326.59p 328.49p 324.69p 326.29p 4868880
20/04/2015 325.09p 327.89p 323.29p 324.99p 2267975
17/04/2015 327.89p 329.59p 323.39p 324.69p 6382320
16/04/2015 331.00p 331.00p 326.69p 328.99p 3844989
15/04/2015 330.20p 330.20p 327.99p 329.69p 5486478
14/04/2015 326.79p 330.40p 326.79p 329.69p 3676151
13/04/2015 330.20p 330.70p 327.59p 328.39p 3878640
10/04/2015 326.29p 331.30p 325.19p 330.40p 4906959

*Close Price adjusted for both dividends and splits