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
15/10/2020 283.00p 283.00p 275.90p 282.70p 4420073
14/10/2020 275.00p 279.10p 275.00p 278.40p 2784271
13/10/2020 276.90p 281.70p 276.90p 277.70p 3501576
12/10/2020 283.00p 283.00p 276.80p 281.80p 3978313
09/10/2020 282.30p 282.70p 276.60p 278.20p 2869485
08/10/2020 280.00p 282.50p 277.00p 281.50p 3866297
07/10/2020 277.90p 282.00p 276.30p 279.10p 3286649
06/10/2020 277.00p 278.00p 273.70p 277.70p 2044120
05/10/2020 279.00p 279.00p 275.20p 276.00p 1446196
02/10/2020 268.10p 274.80p 267.90p 274.80p 2988093
01/10/2020 271.00p 272.50p 266.80p 270.80p 2896448
30/09/2020 269.20p 271.30p 267.89p 269.40p 3085970
29/09/2020 278.90p 278.90p 268.60p 269.20p 2959789
28/09/2020 275.00p 279.50p 275.00p 277.20p 2649155
25/09/2020 278.80p 280.10p 271.50p 273.60p 3350183
24/09/2020 284.80p 284.80p 278.10p 278.60p 3504796
23/09/2020 281.40p 287.50p 279.50p 285.00p 6914104
22/09/2020 301.50p 301.60p 278.40p 279.30p 6967215
21/09/2020 307.20p 307.20p 299.78p 301.40p 4540575
18/09/2020 308.60p 309.70p 305.20p 307.30p 6667281
17/09/2020 306.70p 310.40p 304.90p 308.90p 2652546
16/09/2020 303.20p 306.90p 301.70p 306.80p 3876497
15/09/2020 299.80p 305.10p 296.10p 303.20p 4721026
14/09/2020 304.40p 304.40p 298.40p 298.70p 1806347
11/09/2020 299.20p 300.80p 296.70p 300.20p 2675848
10/09/2020 295.70p 299.70p 294.40p 299.50p 4545586
09/09/2020 293.00p 297.10p 291.30p 294.90p 3274374
08/09/2020 294.20p 294.20p 290.20p 291.00p 2866877
07/09/2020 293.50p 293.50p 288.10p 289.50p 1735975
04/09/2020 295.50p 295.50p 288.00p 288.00p 4064600
03/09/2020 296.60p 297.60p 289.70p 290.70p 2891903
02/09/2020 293.80p 296.20p 291.00p 294.50p 3727838
01/09/2020 294.00p 294.60p 288.10p 292.90p 3812522
31/08/2020 297.00p 298.70p 294.90p 294.90p 3699009
28/08/2020 297.00p 298.70p 294.90p 294.90p 3699009
27/08/2020 297.80p 299.60p 295.10p 295.10p 2699886
26/08/2020 303.40p 303.40p 296.80p 299.00p 3500325
25/08/2020 308.80p 308.80p 298.00p 298.50p 3111956
24/08/2020 304.50p 308.80p 303.20p 305.00p 2016912
21/08/2020 303.00p 307.10p 301.70p 303.90p 2112240
20/08/2020 307.30p 309.70p 303.40p 304.00p 3257566
19/08/2020 308.10p 310.30p 306.50p 309.10p 2893151
18/08/2020 309.20p 314.00p 309.10p 309.10p 4558960
17/08/2020 312.80p 317.00p 311.10p 312.00p 2872760
14/08/2020 311.00p 317.70p 310.70p 313.90p 2824870
13/08/2020 315.00p 317.10p 311.30p 311.60p 3991251
12/08/2020 337.80p 341.30p 334.80p 339.00p 5692701
11/08/2020 344.60p 345.70p 335.62p 338.70p 4387405
10/08/2020 336.90p 343.90p 331.80p 342.00p 5611086
07/08/2020 329.00p 334.80p 327.20p 333.90p 3148414
06/08/2020 336.40p 337.20p 329.70p 329.70p 3828074
05/08/2020 329.10p 340.95p 328.00p 333.80p 4832912
04/08/2020 327.90p 336.90p 321.40p 324.00p 8278917
03/08/2020 297.80p 307.60p 294.10p 307.60p 3553245
31/07/2020 292.90p 302.00p 292.90p 296.40p 3624265
30/07/2020 299.90p 299.90p 291.90p 297.50p 6028613
29/07/2020 297.90p 297.90p 292.30p 296.40p 2850948
28/07/2020 290.30p 296.20p 290.30p 295.20p 2110995
27/07/2020 291.60p 295.10p 290.50p 292.50p 1977823
24/07/2020 292.60p 296.40p 291.90p 293.10p 1730112
23/07/2020 297.00p 298.30p 294.10p 295.90p 2186943
22/07/2020 294.90p 297.20p 291.80p 295.20p 2654560
21/07/2020 297.80p 298.30p 294.30p 295.90p 1851190
20/07/2020 292.00p 296.60p 291.80p 295.50p 1756564
17/07/2020 291.30p 297.40p 291.30p 295.90p 2143994
16/07/2020 291.80p 297.70p 290.86p 296.70p 3212512
15/07/2020 292.60p 297.50p 291.70p 293.50p 3785332
14/07/2020 281.70p 293.60p 281.70p 292.70p 4331593
13/07/2020 284.50p 288.80p 281.00p 283.10p 2867180
10/07/2020 270.70p 282.40p 270.62p 282.40p 2741088
09/07/2020 278.40p 278.70p 272.80p 272.80p 2196358
08/07/2020 281.50p 283.50p 276.90p 277.90p 2509771
07/07/2020 281.80p 284.30p 280.30p 281.00p 3818877
06/07/2020 279.00p 284.00p 278.10p 281.80p 2273927
03/07/2020 273.40p 279.10p 272.90p 273.00p 1752468
02/07/2020 271.70p 280.10p 271.40p 277.00p 2770011
01/07/2020 274.00p 275.20p 267.20p 271.70p 2547800
30/06/2020 274.10p 276.40p 269.95p 271.00p 3232007
29/06/2020 268.90p 276.30p 268.60p 274.30p 3206864
26/06/2020 273.40p 275.10p 270.70p 270.70p 1506615
25/06/2020 266.00p 271.30p 263.10p 271.00p 2410331
24/06/2020 273.70p 275.70p 268.20p 268.20p 3925699
23/06/2020 275.90p 278.20p 273.30p 275.30p 4076827
22/06/2020 276.60p 278.40p 270.40p 270.40p 2732774
19/06/2020 283.00p 283.00p 278.30p 279.10p 6915260
18/06/2020 277.10p 283.90p 277.08p 280.30p 2808416
17/06/2020 276.50p 280.00p 275.60p 280.00p 4088785
16/06/2020 281.10p 282.90p 276.40p 278.50p 3299045
15/06/2020 269.50p 277.00p 266.60p 274.60p 3653226
12/06/2020 276.60p 277.50p 269.10p 273.90p 3301050
11/06/2020 278.20p 283.60p 274.60p 274.90p 3810320
10/06/2020 276.80p 283.80p 276.30p 280.90p 3857076
09/06/2020 284.60p 285.70p 275.85p 277.40p 2892204
08/06/2020 287.20p 290.70p 283.10p 286.00p 3664819
05/06/2020 290.00p 291.80p 284.30p 286.40p 4124513
04/06/2020 281.70p 289.10p 277.40p 289.10p 5522758
03/06/2020 274.20p 283.30p 271.71p 283.30p 7640945
02/06/2020 269.10p 271.40p 267.20p 269.90p 4032714
01/06/2020 267.20p 272.20p 265.80p 268.90p 3114286
29/05/2020 272.00p 274.10p 262.70p 264.60p 23621001
28/05/2020 280.50p 280.50p 266.30p 270.00p 5361717
27/05/2020 272.30p 280.50p 272.00p 276.40p 6735298
26/05/2020 268.00p 271.40p 263.70p 270.00p 3606081
25/05/2020 260.70p 264.80p 259.20p 263.00p 3664814
22/05/2020 260.70p 264.80p 259.20p 263.00p 3664814
21/05/2020 265.00p 267.10p 261.60p 264.70p 4777603
20/05/2020 265.20p 267.50p 260.20p 267.40p 4556750
19/05/2020 271.00p 272.80p 264.90p 266.50p 4507203
18/05/2020 268.10p 269.49p 262.10p 266.10p 3710434
15/05/2020 262.20p 269.00p 262.20p 264.40p 3265459
14/05/2020 267.30p 268.31p 258.40p 263.10p 7852371
13/05/2020 274.60p 277.60p 266.50p 269.90p 5379662
12/05/2020 271.70p 279.60p 261.70p 276.00p 4780944
11/05/2020 285.60p 285.60p 273.60p 274.00p 5039604
08/05/2020 281.20p 287.60p 279.20p 280.60p 5397015
07/05/2020 281.20p 287.60p 279.20p 280.60p 5397015
06/05/2020 281.00p 287.20p 278.10p 284.00p 6109228
05/05/2020 264.50p 271.90p 262.30p 271.90p 4591917
04/05/2020 260.70p 266.20p 258.00p 264.30p 3012887
01/05/2020 269.70p 272.50p 261.30p 263.80p 1340835
30/04/2020 280.70p 282.50p 270.50p 272.50p 6465332
29/04/2020 275.70p 283.90p 275.00p 279.20p 3117221
28/04/2020 270.20p 281.60p 267.80p 279.20p 3924621
27/04/2020 270.40p 276.20p 269.10p 272.00p 3855175
24/04/2020 263.50p 269.00p 260.10p 267.00p 4400139
23/04/2020 265.50p 268.10p 260.50p 266.30p 4507527
22/04/2020 262.30p 269.20p 261.00p 263.20p 4021496
21/04/2020 259.80p 267.10p 259.80p 261.30p 3554672
20/04/2020 267.20p 270.60p 263.00p 264.90p 3242047
17/04/2020 265.00p 271.25p 263.10p 268.60p 6074045
16/04/2020 260.10p 264.30p 250.60p 258.00p 6588602
15/04/2020 266.20p 272.70p 257.50p 260.40p 7633610
14/04/2020 281.60p 282.40p 265.69p 267.10p 5033466
09/04/2020 268.30p 284.90p 268.30p 280.20p 5801867
08/04/2020 281.80p 285.50p 258.70p 268.30p 7487948
07/04/2020 284.00p 308.54p 284.00p 291.40p 8772761
06/04/2020 262.60p 279.60p 260.10p 278.00p 6629941
03/04/2020 269.50p 271.00p 255.90p 256.50p 6908453
02/04/2020 283.90p 289.70p 272.10p 272.10p 4787868
01/04/2020 286.70p 293.50p 280.47p 282.70p 5918575
31/03/2020 281.80p 300.54p 278.80p 295.90p 7594698
30/03/2020 284.10p 287.40p 264.60p 277.00p 7474530
27/03/2020 276.90p 285.80p 268.90p 285.80p 8743813
26/03/2020 251.70p 282.40p 243.25p 282.40p 6804329
25/03/2020 251.10p 260.30p 242.70p 260.30p 4028484
24/03/2020 236.90p 243.60p 228.90p 243.30p 6732779
23/03/2020 227.20p 247.10p 225.40p 227.30p 7087375
20/03/2020 265.00p 268.70p 251.60p 252.50p 13630379
19/03/2020 268.80p 268.80p 246.94p 253.00p 7944997
18/03/2020 254.70p 268.10p 250.30p 268.10p 10575654
17/03/2020 268.30p 270.70p 247.90p 260.60p 11883278
16/03/2020 269.50p 273.50p 254.10p 258.30p 11734453
13/03/2020 281.60p 296.40p 274.20p 276.70p 10599569
12/03/2020 284.30p 284.56p 269.40p 272.80p 13155562
11/03/2020 295.00p 300.30p 293.40p 294.00p 8569845
10/03/2020 292.20p 302.70p 287.90p 293.50p 6861653
09/03/2020 298.70p 303.20p 285.40p 285.40p 9354219
06/03/2020 316.50p 318.30p 309.10p 312.80p 5278669
05/03/2020 327.70p 327.70p 318.10p 320.30p 5877021
04/03/2020 323.60p 334.00p 320.50p 325.00p 6630768
03/03/2020 327.50p 336.70p 322.70p 324.00p 9105956
02/03/2020 314.30p 318.60p 303.30p 312.20p 6804202
28/02/2020 305.00p 313.00p 297.30p 307.00p 12706763
27/02/2020 316.40p 319.30p 309.20p 313.00p 6641214
26/02/2020 316.90p 321.70p 312.50p 321.70p 4947420
25/02/2020 325.80p 327.80p 316.30p 318.80p 5274656
24/02/2020 328.60p 330.70p 323.30p 324.80p 4340794
21/02/2020 335.70p 341.50p 334.95p 335.70p 3435268
20/02/2020 342.20p 345.40p 336.00p 336.00p 5741542
19/02/2020 347.00p 347.00p 341.30p 344.20p 3248544
18/02/2020 343.20p 348.45p 343.20p 344.40p 3990953
17/02/2020 348.00p 350.05p 346.60p 346.90p 2016544
14/02/2020 344.50p 348.35p 344.50p 348.00p 3411708
13/02/2020 343.40p 355.00p 341.90p 345.60p 3666689
12/02/2020 344.40p 346.50p 342.10p 345.20p 2648562
11/02/2020 344.20p 345.20p 340.70p 343.40p 3366367
10/02/2020 341.40p 345.50p 340.20p 343.80p 2417233
07/02/2020 344.60p 344.60p 340.60p 341.50p 4011156
06/02/2020 349.80p 349.80p 343.00p 343.00p 2912913
05/02/2020 340.00p 346.00p 338.50p 345.00p 3648864
04/02/2020 340.50p 343.00p 337.50p 341.60p 3763510
03/02/2020 339.70p 340.70p 335.40p 339.60p 5188306
31/01/2020 340.30p 340.30p 336.90p 337.80p 3635990
30/01/2020 336.20p 340.90p 335.20p 339.70p 4024025
29/01/2020 337.60p 341.30p 336.30p 339.00p 2452230
28/01/2020 335.80p 339.00p 332.80p 337.70p 1971023
27/01/2020 334.80p 336.00p 331.75p 333.40p 3550810
24/01/2020 337.10p 341.90p 337.10p 339.50p 3216292
23/01/2020 335.00p 338.50p 333.95p 335.40p 3680105
22/01/2020 332.10p 337.30p 330.00p 336.60p 2857794
21/01/2020 330.50p 333.40p 329.00p 332.20p 2535268
20/01/2020 333.90p 335.30p 331.20p 331.80p 1850586
17/01/2020 330.50p 334.80p 322.60p 334.80p 6595628
16/01/2020 326.20p 331.40p 322.40p 331.40p 6748566
15/01/2020 331.60p 331.60p 326.00p 327.90p 5357605
14/01/2020 331.40p 331.40p 326.80p 329.60p 4888452
13/01/2020 327.40p 329.82p 325.90p 328.70p 4088347
10/01/2020 325.50p 328.30p 322.70p 325.90p 4242847
09/01/2020 316.20p 322.63p 313.90p 321.00p 4959078
08/01/2020 309.90p 313.70p 309.90p 312.50p 2654978

*Close Price adjusted for both dividends and splits