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
14/02/2023 182.05p 182.36p 178.85p 179.60p 3753755
13/02/2023 180.00p 181.18p 178.10p 180.10p 3326527
10/02/2023 183.05p 183.85p 178.65p 179.50p 2733938
09/02/2023 185.60p 186.18p 183.55p 183.85p 3325102
08/02/2023 186.05p 188.60p 184.55p 184.55p 5001461
07/02/2023 184.35p 186.81p 183.55p 185.30p 10166162
06/02/2023 184.00p 186.25p 181.80p 184.30p 5287571
03/02/2023 182.55p 186.20p 181.64p 184.85p 4440555
02/02/2023 181.65p 187.40p 180.65p 187.35p 5449542
01/02/2023 177.45p 180.55p 175.53p 180.55p 5732118
31/01/2023 178.55p 179.30p 174.85p 177.45p 15536423
30/01/2023 172.50p 177.35p 172.05p 177.35p 7592681
27/01/2023 181.85p 181.85p 173.20p 173.80p 11446974
26/01/2023 176.05p 180.60p 172.70p 178.80p 9807048
25/01/2023 172.20p 174.60p 169.65p 172.50p 6438956
24/01/2023 170.00p 176.30p 170.00p 175.90p 10149181
23/01/2023 174.25p 176.75p 173.65p 175.70p 13276619
20/01/2023 174.90p 175.50p 170.50p 173.65p 6162292
19/01/2023 171.05p 175.35p 171.05p 174.65p 10336971
18/01/2023 173.75p 175.15p 172.05p 172.25p 4766700
17/01/2023 172.30p 176.25p 170.60p 173.70p 10766360
16/01/2023 177.00p 181.75p 171.65p 172.35p 6525883
13/01/2023 182.55p 183.98p 175.40p 175.95p 6680626
12/01/2023 178.30p 182.95p 170.20p 182.80p 14104177
11/01/2023 175.00p 181.69p 161.95p 177.80p 31393740
10/01/2023 229.60p 234.13p 229.60p 232.40p 2595890
09/01/2023 237.20p 238.60p 231.00p 231.20p 6551929
06/01/2023 233.70p 237.00p 232.50p 235.30p 3323647
05/01/2023 231.20p 235.00p 231.10p 233.30p 2441560
04/01/2023 226.30p 232.90p 226.30p 232.90p 3033492
03/01/2023 221.10p 228.30p 221.10p 227.80p 2415169
30/12/2022 221.00p 224.00p 217.90p 221.30p 878569
29/12/2022 220.20p 222.70p 219.40p 221.60p 2309638
28/12/2022 219.00p 222.30p 218.30p 221.60p 2285243
23/12/2022 219.20p 219.80p 217.70p 218.00p 607577
22/12/2022 218.50p 220.80p 217.60p 217.60p 1880057
21/12/2022 215.50p 220.00p 215.50p 219.30p 12328890
20/12/2022 214.10p 216.30p 211.60p 215.70p 5030489
19/12/2022 213.30p 215.80p 211.10p 213.50p 1498403
16/12/2022 219.10p 219.95p 212.00p 213.20p 9022375
15/12/2022 212.40p 220.81p 212.40p 220.70p 7476331
14/12/2022 216.20p 216.50p 211.20p 216.50p 4346001
13/12/2022 207.00p 215.20p 205.70p 212.70p 10480597
12/12/2022 206.00p 207.10p 203.45p 206.20p 2131218
09/12/2022 205.00p 206.30p 203.80p 205.00p 6456341
08/12/2022 206.00p 208.60p 204.10p 204.10p 2139682
07/12/2022 206.70p 210.30p 205.80p 208.50p 4281075
06/12/2022 206.70p 209.50p 203.90p 208.60p 5137722
05/12/2022 205.60p 207.90p 204.90p 206.70p 2978149
02/12/2022 208.70p 209.00p 205.50p 206.80p 2215938
01/12/2022 209.70p 210.90p 205.90p 208.50p 3585144
30/11/2022 213.20p 215.00p 208.60p 208.70p 5836094
29/11/2022 211.10p 216.30p 205.80p 213.00p 5166500
28/11/2022 222.30p 223.80p 215.70p 215.70p 2897954
25/11/2022 225.00p 225.00p 220.90p 223.90p 3419707
24/11/2022 220.00p 226.30p 219.35p 222.90p 1930379
23/11/2022 220.10p 223.10p 219.40p 220.10p 2460263
22/11/2022 217.60p 222.30p 217.60p 220.50p 3766291
21/11/2022 219.20p 219.20p 213.70p 218.20p 2616763
18/11/2022 212.00p 217.60p 210.30p 217.60p 8752850
17/11/2022 202.90p 210.41p 202.90p 210.40p 2823485
16/11/2022 209.00p 210.50p 203.60p 206.20p 6021231
15/11/2022 208.50p 211.40p 207.20p 208.90p 2580232
14/11/2022 206.50p 210.30p 204.40p 208.60p 2162650
11/11/2022 206.00p 210.60p 201.50p 206.70p 3494093
10/11/2022 192.95p 204.10p 192.95p 204.10p 6563850
09/11/2022 193.45p 194.45p 190.75p 193.80p 3198120
08/11/2022 193.85p 195.85p 183.85p 193.20p 3925508
07/11/2022 200.00p 204.10p 198.40p 199.40p 4651021
04/11/2022 199.00p 201.90p 197.00p 200.80p 4541433
03/11/2022 198.50p 201.10p 196.00p 198.25p 1742647
02/11/2022 204.10p 204.10p 196.25p 198.70p 4681062
01/11/2022 202.10p 206.50p 202.10p 204.10p 2456860
31/10/2022 200.90p 203.90p 200.00p 201.80p 2459624
28/10/2022 200.70p 202.29p 197.50p 201.60p 1620225
27/10/2022 200.00p 203.20p 198.25p 202.00p 2451336
26/10/2022 198.50p 200.40p 195.75p 199.70p 4097519
25/10/2022 198.05p 198.40p 192.85p 198.40p 3350847
24/10/2022 193.95p 196.15p 192.20p 195.00p 3069341
21/10/2022 200.00p 200.00p 190.30p 194.10p 3703666
20/10/2022 196.85p 198.75p 194.75p 196.05p 3463159
19/10/2022 197.75p 198.50p 193.00p 196.95p 2220700
18/10/2022 197.95p 199.85p 195.75p 197.55p 6922505
17/10/2022 191.85p 197.70p 191.00p 196.00p 1598215
14/10/2022 190.30p 196.15p 189.05p 192.00p 2936178
13/10/2022 187.85p 196.25p 183.90p 188.95p 10304446
12/10/2022 192.15p 193.65p 186.75p 188.00p 6765827
11/10/2022 192.75p 194.05p 190.20p 192.35p 2050054
10/10/2022 192.60p 196.30p 191.95p 193.15p 1950616
07/10/2022 196.10p 198.10p 193.00p 194.35p 2763194
06/10/2022 196.95p 198.65p 194.90p 196.15p 3174984
05/10/2022 195.50p 197.85p 194.20p 196.20p 2057759
04/10/2022 189.10p 195.40p 184.65p 194.95p 3514161
03/10/2022 185.00p 187.45p 182.00p 185.50p 6543073
30/09/2022 181.80p 186.60p 180.65p 185.50p 10374892
29/09/2022 181.05p 183.40p 176.30p 181.55p 5628091
28/09/2022 185.20p 185.20p 171.70p 177.70p 8520931
27/09/2022 190.35p 192.53p 180.96p 185.35p 6315473
26/09/2022 198.05p 198.75p 190.00p 190.35p 5519452
23/09/2022 202.00p 204.40p 195.70p 198.25p 4235282
22/09/2022 203.80p 207.20p 202.30p 204.00p 1786404
21/09/2022 205.90p 208.20p 204.30p 204.90p 3064699
20/09/2022 210.70p 211.70p 203.40p 205.20p 4835458
19/09/2022 210.30p 215.30p 209.68p 212.00p 14917492
16/09/2022 210.30p 215.30p 209.68p 212.00p 12923442
15/09/2022 216.10p 216.10p 210.70p 212.20p 2765104
14/09/2022 212.80p 214.58p 210.60p 211.70p 4519998
13/09/2022 217.30p 218.70p 214.30p 214.30p 3725616
12/09/2022 213.90p 217.50p 212.30p 216.60p 2451436
09/09/2022 207.50p 212.80p 206.10p 212.60p 3765396
08/09/2022 208.40p 209.00p 204.30p 207.20p 2477941
07/09/2022 205.10p 210.00p 202.80p 207.80p 3584248
06/09/2022 207.90p 210.60p 206.00p 208.00p 4185668
05/09/2022 204.40p 207.20p 203.40p 206.90p 1717350
02/09/2022 205.00p 208.50p 203.30p 208.10p 2004154
01/09/2022 206.10p 206.10p 198.62p 202.60p 3909445
31/08/2022 207.00p 207.60p 203.50p 205.90p 3861766
30/08/2022 207.10p 210.40p 204.10p 206.30p 2570624
29/08/2022 210.00p 211.36p 206.80p 206.80p 2086925
26/08/2022 210.00p 211.36p 206.80p 206.80p 2086925
25/08/2022 214.50p 214.50p 206.90p 209.60p 1866574
24/08/2022 211.20p 212.26p 207.50p 209.10p 2430131
23/08/2022 210.00p 214.10p 210.00p 211.80p 3205189
22/08/2022 219.70p 219.75p 211.50p 212.00p 2517391
19/08/2022 218.00p 222.50p 218.00p 220.40p 3473675
18/08/2022 215.30p 220.30p 215.10p 219.10p 10297021
17/08/2022 215.90p 217.75p 215.10p 216.40p 6050099
16/08/2022 218.90p 220.05p 215.90p 216.30p 3554120
15/08/2022 215.60p 218.12p 214.90p 217.70p 2861058
12/08/2022 215.50p 217.30p 214.70p 215.40p 2096706
11/08/2022 212.10p 217.50p 210.60p 216.00p 6198291
10/08/2022 211.50p 219.40p 208.90p 218.20p 5539046
09/08/2022 208.20p 211.00p 207.55p 208.10p 2793860
08/08/2022 207.00p 210.10p 207.00p 209.10p 2926785
05/08/2022 208.10p 208.60p 204.20p 206.90p 2369441
04/08/2022 205.00p 211.40p 203.50p 204.50p 7044886
03/08/2022 204.40p 207.09p 200.10p 201.80p 6229177
02/08/2022 208.00p 215.50p 203.00p 206.30p 4044280
01/08/2022 211.20p 212.70p 205.85p 207.20p 2738150
29/07/2022 203.90p 210.40p 203.10p 206.00p 5806561
28/07/2022 205.00p 205.00p 200.55p 202.60p 2771746
27/07/2022 197.65p 203.20p 197.65p 199.70p 5521531
26/07/2022 198.45p 201.10p 195.50p 197.90p 2714835
25/07/2022 202.20p 203.30p 198.25p 200.00p 3813533
22/07/2022 201.00p 204.05p 201.00p 201.60p 2916334
21/07/2022 199.30p 201.70p 196.80p 200.90p 3737284
20/07/2022 196.95p 204.70p 196.95p 199.00p 5544150
19/07/2022 194.85p 201.61p 191.10p 201.00p 7168540
18/07/2022 192.60p 201.00p 184.55p 193.65p 19633046
15/07/2022 210.20p 216.90p 207.00p 216.40p 4822357
14/07/2022 234.80p 235.80p 205.20p 208.80p 10080387
13/07/2022 238.40p 241.70p 234.70p 236.40p 4129594
12/07/2022 240.00p 244.60p 240.00p 244.00p 2479461
11/07/2022 242.40p 245.00p 240.60p 242.50p 1190051
08/07/2022 244.00p 245.30p 240.20p 243.60p 1789879
07/07/2022 238.40p 240.90p 237.50p 240.50p 3425781
06/07/2022 240.00p 240.90p 234.40p 237.20p 5384000
05/07/2022 249.00p 250.10p 236.30p 236.30p 3438349
04/07/2022 252.20p 252.50p 248.00p 248.40p 2043623
01/07/2022 250.80p 254.00p 249.50p 250.50p 5775434
30/06/2022 251.00p 254.30p 250.70p 251.70p 3572933
29/06/2022 260.00p 260.00p 252.30p 255.80p 3411790
28/06/2022 255.60p 259.60p 255.10p 257.30p 2446115
27/06/2022 253.30p 257.40p 252.30p 255.60p 2836168
24/06/2022 247.70p 252.80p 246.10p 252.80p 2417708
23/06/2022 247.00p 250.40p 245.80p 246.90p 2200198
22/06/2022 242.30p 248.70p 241.40p 247.20p 7228266
21/06/2022 248.90p 250.79p 243.60p 244.50p 2003930
20/06/2022 249.50p 249.70p 242.36p 248.20p 2152925
17/06/2022 246.00p 250.70p 242.80p 246.80p 10389291
16/06/2022 259.40p 259.40p 246.30p 248.60p 4745333
15/06/2022 252.60p 255.90p 250.00p 254.00p 5805918
14/06/2022 250.90p 252.20p 248.30p 248.90p 3067533
13/06/2022 247.10p 250.48p 245.20p 250.40p 3733834
10/06/2022 259.90p 259.90p 249.80p 249.80p 4389072
09/06/2022 257.00p 261.00p 257.00p 258.50p 3798396
08/06/2022 260.10p 261.60p 257.30p 257.90p 2261846
07/06/2022 260.10p 261.40p 257.20p 259.20p 3433033
06/06/2022 256.50p 261.90p 256.30p 260.40p 2280002
03/06/2022 257.60p 263.70p 254.00p 254.80p 6259930
02/06/2022 257.60p 263.70p 254.00p 254.80p 6259930
01/06/2022 257.60p 263.70p 254.00p 254.80p 6259930
31/05/2022 262.50p 262.50p 256.10p 257.30p 7786396
30/05/2022 260.00p 260.90p 259.20p 259.40p 1623578
27/05/2022 257.20p 260.60p 255.80p 260.00p 2456946
26/05/2022 251.00p 256.20p 251.00p 256.10p 1472952
25/05/2022 251.50p 253.30p 250.10p 252.90p 3004609
24/05/2022 251.50p 253.30p 248.80p 250.20p 4769533
23/05/2022 252.00p 254.20p 250.80p 253.30p 3571433
20/05/2022 247.80p 256.07p 247.80p 250.40p 3577812
19/05/2022 250.70p 253.70p 244.10p 250.10p 4037672
18/05/2022 255.70p 259.43p 253.10p 253.10p 4471980
17/05/2022 250.90p 256.30p 249.50p 255.30p 6355771
16/05/2022 246.10p 252.00p 244.60p 250.10p 2750105
13/05/2022 246.70p 247.50p 245.50p 246.50p 1979188
12/05/2022 240.90p 246.70p 240.40p 244.40p 5091475
11/05/2022 241.60p 245.30p 239.60p 244.10p 7809738
10/05/2022 237.00p 241.30p 235.80p 240.30p 5628475
09/05/2022 235.50p 238.70p 234.35p 236.70p 4400647
06/05/2022 234.20p 237.30p 231.10p 236.00p 4923408

*Close Price adjusted for both dividends and splits