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
16/09/2024 178.20p 179.70p 175.70p 176.40p 5520566
13/09/2024 181.70p 181.70p 176.10p 179.00p 2297831
12/09/2024 177.00p 179.50p 176.60p 176.90p 1602075
11/09/2024 181.00p 187.40p 177.70p 178.70p 3929226
10/09/2024 178.40p 186.90p 178.40p 183.00p 1879400
09/09/2024 187.90p 187.90p 178.40p 181.00p 1984631
06/09/2024 187.70p 190.58p 182.18p 184.10p 3057842
05/09/2024 193.60p 193.60p 188.20p 188.70p 6575178
04/09/2024 187.10p 196.80p 184.10p 188.50p 6753806
03/09/2024 191.30p 194.90p 184.00p 193.10p 3003673
02/09/2024 189.40p 198.10p 187.00p 191.40p 1223053
30/08/2024 192.30p 196.80p 188.80p 190.20p 4430016
29/08/2024 189.70p 193.50p 188.80p 191.20p 6904167
28/08/2024 190.80p 190.80p 186.70p 189.80p 5451529
27/08/2024 185.30p 189.00p 185.30p 186.70p 6464428
23/08/2024 184.30p 187.48p 182.90p 185.20p 3474903
22/08/2024 189.30p 190.10p 181.90p 189.00p 1583544
21/08/2024 181.90p 187.20p 181.90p 186.20p 6519723
20/08/2024 186.90p 188.00p 184.90p 185.10p 1071872
19/08/2024 184.30p 188.20p 180.80p 187.00p 176831
16/08/2024 183.10p 189.00p 183.10p 187.00p 1165727
15/08/2024 187.40p 190.20p 186.09p 186.70p 1790241
14/08/2024 183.50p 185.90p 179.10p 185.90p 2422175
13/08/2024 174.80p 180.78p 169.80p 179.90p 3475500
12/08/2024 174.00p 176.10p 168.10p 174.90p 9864823
09/08/2024 175.00p 181.40p 174.20p 174.20p 4770471
08/08/2024 175.00p 178.20p 169.90p 174.00p 7632375
07/08/2024 174.20p 177.90p 172.00p 177.30p 3331403
06/08/2024 171.60p 175.31p 171.00p 173.70p 4542746
05/08/2024 175.10p 176.89p 170.70p 170.70p 5030215
02/08/2024 185.40p 185.80p 178.40p 178.40p 6187110
01/08/2024 191.00p 191.10p 183.60p 185.70p 2570340
31/07/2024 188.80p 192.10p 187.90p 188.50p 2974875
30/07/2024 191.00p 192.70p 188.80p 188.80p 2190829
29/07/2024 190.80p 192.30p 187.00p 191.40p 1924409
26/07/2024 184.90p 187.60p 181.80p 187.50p 1634045
25/07/2024 187.50p 190.60p 181.10p 182.40p 2209374
24/07/2024 190.20p 190.90p 186.00p 186.10p 2214466
23/07/2024 192.50p 192.50p 186.90p 188.30p 1442209
22/07/2024 184.60p 189.00p 184.60p 188.30p 918045
19/07/2024 188.50p 192.90p 186.50p 187.80p 1155086
18/07/2024 195.20p 195.20p 190.00p 190.80p 1808684
17/07/2024 189.00p 192.80p 187.80p 190.30p 3982053
16/07/2024 192.60p 192.60p 186.29p 188.80p 2215668
15/07/2024 189.70p 194.20p 187.90p 189.00p 1553041
12/07/2024 190.00p 193.80p 184.70p 189.10p 2230231
11/07/2024 199.80p 203.60p 190.50p 193.30p 2918920
10/07/2024 189.10p 201.60p 184.60p 199.20p 3564945
09/07/2024 201.00p 201.00p 190.40p 192.90p 2457913
08/07/2024 192.60p 198.50p 192.30p 194.50p 4297661
05/07/2024 194.80p 200.80p 192.90p 196.50p 2382678
04/07/2024 199.20p 199.40p 194.10p 195.00p 1275581
03/07/2024 196.80p 197.50p 186.40p 196.70p 2130525
02/07/2024 193.30p 205.60p 192.80p 195.00p 4905413
01/07/2024 200.00p 205.60p 196.80p 196.80p 7273540
28/06/2024 207.00p 212.40p 194.60p 200.80p 1918148
27/06/2024 200.80p 210.40p 198.00p 203.40p 1588442
26/06/2024 202.20p 203.60p 192.70p 201.40p 2299893
25/06/2024 201.60p 204.80p 200.60p 201.60p 1638851
24/06/2024 199.40p 205.00p 196.00p 202.40p 1247520
21/06/2024 203.40p 205.00p 198.10p 200.40p 4356998
20/06/2024 197.20p 203.40p 196.00p 202.40p 1619622
19/06/2024 204.20p 204.20p 198.00p 198.80p 2145118
18/06/2024 203.00p 203.00p 198.40p 199.60p 2045505
17/06/2024 191.00p 199.20p 191.00p 198.40p 1584224
14/06/2024 193.30p 194.30p 190.00p 192.80p 1850979
13/06/2024 196.00p 197.40p 192.30p 193.40p 4947016
12/06/2024 198.80p 201.40p 190.50p 195.70p 2530555
11/06/2024 202.40p 206.80p 199.00p 199.00p 2513044
10/06/2024 207.20p 211.20p 206.00p 207.00p 1900594
07/06/2024 206.00p 212.60p 204.00p 210.00p 1721975
06/06/2024 209.00p 211.40p 208.60p 211.20p 1134268
05/06/2024 211.60p 211.60p 200.60p 209.20p 1228091
04/06/2024 209.20p 211.00p 207.00p 209.40p 2520128
03/06/2024 210.20p 216.40p 210.20p 212.40p 2425864
31/05/2024 210.60p 216.40p 202.00p 214.40p 7140525
30/05/2024 204.20p 211.00p 202.60p 211.00p 3156174
29/05/2024 206.00p 207.00p 201.80p 204.40p 1594411
28/05/2024 205.80p 211.80p 203.80p 206.40p 2407933
24/05/2024 197.70p 210.60p 197.70p 210.40p 3580291
23/05/2024 201.20p 204.80p 196.90p 200.60p 4161821
22/05/2024 202.40p 205.68p 201.00p 201.60p 4359268
21/05/2024 200.80p 204.20p 197.80p 203.80p 2572719
20/05/2024 201.40p 203.40p 196.40p 199.50p 2893153
17/05/2024 202.40p 205.00p 196.20p 197.10p 3558677
16/05/2024 196.70p 203.40p 195.90p 203.40p 3173246
15/05/2024 201.00p 201.00p 189.50p 196.60p 1857881
14/05/2024 200.60p 201.00p 194.90p 196.60p 5486530
13/05/2024 198.80p 204.60p 198.00p 199.00p 1642463
10/05/2024 197.70p 203.20p 194.90p 198.60p 3488574
09/05/2024 190.20p 196.00p 188.30p 196.00p 3086464
08/05/2024 189.70p 191.90p 182.20p 191.10p 3097491
07/05/2024 188.00p 192.75p 187.70p 188.70p 2141847
03/05/2024 185.20p 187.50p 184.00p 186.50p 1673669
02/05/2024 183.30p 186.40p 180.90p 185.50p 1949869
01/05/2024 184.50p 186.80p 179.40p 183.00p 1318170
30/04/2024 187.00p 189.70p 185.00p 185.80p 3721678
29/04/2024 180.70p 188.80p 180.70p 187.50p 2267565
26/04/2024 186.50p 187.70p 184.20p 184.50p 2020094
25/04/2024 188.90p 192.00p 185.30p 185.30p 1464947
24/04/2024 190.60p 193.60p 187.20p 189.50p 1732525
23/04/2024 193.70p 195.10p 189.80p 192.50p 2243449
22/04/2024 195.30p 198.20p 192.70p 193.90p 1705731
19/04/2024 192.40p 194.70p 192.00p 193.50p 1523431
18/04/2024 191.20p 193.70p 191.10p 193.50p 2625386
17/04/2024 192.00p 193.30p 190.40p 190.50p 6761970
16/04/2024 191.40p 193.40p 188.80p 189.40p 2287850
15/04/2024 192.00p 194.30p 190.26p 193.40p 2414841
12/04/2024 190.90p 194.00p 190.50p 192.10p 2020019
11/04/2024 190.70p 191.23p 188.70p 190.70p 5549277
10/04/2024 185.70p 190.30p 185.50p 189.50p 2273095
09/04/2024 187.00p 187.90p 185.40p 185.70p 2825388
08/04/2024 188.00p 189.20p 186.80p 188.00p 2962938
05/04/2024 186.20p 190.34p 185.30p 188.70p 3586316
04/04/2024 190.50p 192.20p 188.40p 189.50p 7745840
03/04/2024 192.50p 193.70p 189.70p 191.80p 8050844
02/04/2024 192.10p 196.50p 189.70p 192.60p 2625806
28/03/2024 196.70p 201.10p 195.05p 195.05p 13511141
27/03/2024 193.15p 196.30p 190.70p 195.70p 14114661
26/03/2024 186.55p 193.45p 185.65p 192.70p 7874019
25/03/2024 180.00p 190.70p 176.00p 185.40p 15943961
22/03/2024 213.00p 216.20p 209.00p 209.00p 4883604
21/03/2024 208.20p 220.60p 202.00p 211.70p 6040627
20/03/2024 212.50p 212.50p 211.70p 211.50p 3041020
19/03/2024 212.50p 212.50p 206.70p 211.70p 3139336
18/03/2024 210.60p 211.50p 206.60p 209.00p 3677881
15/03/2024 207.10p 217.70p 204.80p 208.30p 14778325
14/03/2024 213.90p 221.48p 203.90p 209.00p 7339755
13/03/2024 229.00p 240.10p 204.20p 216.00p 14100345
12/03/2024 222.80p 226.80p 222.30p 225.80p 2741807
11/03/2024 227.00p 227.00p 220.30p 222.50p 2627327
08/03/2024 220.00p 227.00p 219.30p 224.00p 3460267
07/03/2024 214.90p 225.00p 214.90p 220.50p 10080286
06/03/2024 214.20p 219.79p 214.10p 216.30p 6963805
05/03/2024 209.70p 216.00p 208.30p 216.00p 5159080
04/03/2024 207.60p 216.75p 207.50p 209.80p 3510136
01/03/2024 202.40p 210.10p 199.65p 207.70p 5792756
29/02/2024 203.90p 205.80p 199.15p 202.00p 9241845
28/02/2024 158.80p 210.60p 155.70p 202.20p 35935032
27/02/2024 163.00p 166.85p 160.55p 163.35p 4193808
26/02/2024 166.75p 167.15p 163.70p 164.70p 1249940
23/02/2024 168.10p 168.15p 163.75p 166.00p 2002519
22/02/2024 158.95p 167.67p 158.95p 163.60p 5608374
21/02/2024 162.20p 164.25p 161.45p 162.80p 1735210
20/02/2024 165.35p 169.85p 163.00p 163.00p 3342568
19/02/2024 168.00p 171.50p 165.35p 166.10p 3853612
16/02/2024 173.30p 174.55p 171.00p 171.00p 2435228
15/02/2024 167.50p 173.20p 166.95p 173.20p 7153849
14/02/2024 168.65p 168.65p 165.27p 166.55p 3544523
13/02/2024 168.20p 169.90p 164.35p 165.70p 3357351
12/02/2024 161.30p 167.50p 161.30p 167.50p 2692257
09/02/2024 161.00p 161.70p 158.25p 161.70p 5651818
08/02/2024 161.55p 161.70p 159.40p 160.60p 2128880
07/02/2024 163.70p 165.80p 159.05p 160.15p 9688237
06/02/2024 160.00p 164.30p 160.00p 161.50p 9035459
05/02/2024 162.00p 164.05p 160.70p 161.50p 1817406
02/02/2024 168.35p 168.35p 162.20p 162.95p 1473436
01/02/2024 167.95p 171.00p 163.70p 163.70p 4971287
31/01/2024 170.60p 170.60p 166.75p 169.40p 2707981
30/01/2024 166.35p 171.00p 165.65p 166.95p 1929129
29/01/2024 171.00p 171.80p 169.80p 170.55p 10823468
26/01/2024 170.15p 174.15p 170.15p 172.00p 1179180
25/01/2024 169.30p 173.45p 169.30p 171.30p 2071717
24/01/2024 169.15p 171.75p 167.35p 169.40p 1858699
23/01/2024 170.15p 174.20p 169.10p 169.35p 1692828
22/01/2024 168.30p 171.70p 168.30p 170.75p 13732439
19/01/2024 169.70p 169.70p 165.85p 168.60p 1666977
18/01/2024 166.85p 169.20p 165.90p 166.85p 2134223
17/01/2024 169.00p 171.10p 165.65p 168.40p 1577403
16/01/2024 173.05p 174.15p 169.40p 172.15p 2584580
15/01/2024 167.80p 169.55p 166.05p 169.50p 2475195
12/01/2024 169.15p 169.15p 164.25p 166.55p 6906210
11/01/2024 166.60p 168.50p 162.40p 165.35p 5767569
10/01/2024 175.95p 177.55p 165.75p 166.15p 5736107
09/01/2024 180.65p 181.50p 177.35p 179.55p 4412687
08/01/2024 179.60p 180.55p 175.65p 180.00p 7186480
05/01/2024 183.00p 183.00p 177.40p 177.80p 2409220
04/01/2024 180.60p 183.30p 180.60p 183.25p 11749527
03/01/2024 186.00p 187.20p 179.95p 181.40p 11751038
02/01/2024 182.65p 186.18p 182.65p 184.95p 1639257
29/12/2023 182.00p 184.80p 181.00p 181.95p 1021094
28/12/2023 187.05p 188.50p 183.85p 183.85p 3193549
27/12/2023 183.95p 188.50p 182.90p 187.75p 1887549
22/12/2023 182.70p 188.45p 180.95p 185.40p 985593
21/12/2023 185.05p 189.35p 183.70p 184.60p 2071199
20/12/2023 188.15p 194.00p 187.20p 189.55p 1961730
19/12/2023 190.35p 190.65p 185.70p 185.85p 1413290
18/12/2023 187.05p 188.95p 182.65p 188.90p 1788629
15/12/2023 186.20p 188.95p 184.55p 187.05p 4556173
14/12/2023 189.00p 191.46p 186.65p 187.50p 3685573
13/12/2023 188.50p 188.70p 183.20p 187.50p 3452603
12/12/2023 191.45p 193.03p 186.20p 186.60p 3656924
11/12/2023 189.60p 196.80p 189.60p 190.35p 3035297
08/12/2023 191.15p 196.22p 191.15p 194.35p 1744930
07/12/2023 191.15p 196.80p 191.15p 195.70p 2246328
06/12/2023 191.80p 197.05p 188.86p 194.75p 13367213
05/12/2023 190.35p 195.85p 188.50p 192.25p 5533683
04/12/2023 190.20p 194.95p 190.20p 192.50p 1412304
01/12/2023 190.00p 192.90p 188.20p 191.80p 1393119
30/11/2023 190.55p 193.25p 186.95p 188.50p 6094350

*Close Price adjusted for both dividends and splits