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
07/01/2020 314.00p 318.60p 313.90p 314.00p 2180085
06/01/2020 316.20p 316.20p 310.60p 314.80p 2922594
03/01/2020 316.00p 316.60p 312.60p 316.30p 1893036
02/01/2020 314.70p 321.70p 314.40p 318.30p 2302939
31/12/2019 318.00p 318.00p 312.50p 312.50p 988473
30/12/2019 318.80p 318.80p 316.00p 316.00p 1459864
27/12/2019 320.20p 321.50p 315.52p 317.90p 1757384
24/12/2019 316.30p 322.00p 315.70p 317.90p 486177
23/12/2019 313.10p 316.00p 311.30p 315.70p 2640107
20/12/2019 311.50p 313.60p 308.60p 312.40p 9507489
19/12/2019 315.90p 317.10p 309.60p 311.30p 5019066
18/12/2019 316.50p 319.20p 315.60p 318.70p 4683388
17/12/2019 321.60p 324.38p 315.70p 317.70p 5789788
16/12/2019 319.00p 324.60p 314.96p 324.60p 5781275
13/12/2019 326.20p 327.50p 307.80p 313.60p 7969406
12/12/2019 294.00p 301.70p 292.20p 300.40p 3927923
11/12/2019 298.00p 300.20p 290.90p 293.60p 5087892
10/12/2019 303.80p 303.80p 296.60p 298.20p 5058971
09/12/2019 302.00p 305.10p 300.40p 300.40p 5773546
06/12/2019 299.90p 302.90p 297.90p 302.80p 3194247
05/12/2019 302.00p 302.80p 297.60p 298.30p 4696915
04/12/2019 295.30p 299.50p 294.50p 298.30p 3829877
03/12/2019 305.50p 306.20p 296.60p 296.60p 4178364
02/12/2019 307.60p 310.60p 304.80p 304.80p 6198513
29/11/2019 310.00p 311.90p 305.40p 305.40p 4315062
28/11/2019 309.00p 311.40p 307.00p 310.40p 2196906
27/11/2019 309.00p 310.20p 306.50p 309.60p 5414217
26/11/2019 306.00p 310.00p 302.80p 310.00p 10759749
25/11/2019 298.80p 303.80p 297.90p 303.80p 7687581
22/11/2019 291.10p 295.40p 289.30p 295.40p 5031992
21/11/2019 292.00p 295.90p 287.40p 292.20p 13848296
20/11/2019 275.00p 276.70p 272.70p 274.70p 4438010
19/11/2019 276.20p 280.10p 274.10p 276.10p 3025877
18/11/2019 276.30p 278.30p 272.20p 273.70p 3637595
15/11/2019 273.20p 275.30p 270.60p 275.30p 4145771
14/11/2019 271.30p 272.10p 268.80p 270.60p 3319767
13/11/2019 279.80p 279.80p 266.70p 270.50p 5512219
12/11/2019 276.70p 280.90p 276.70p 280.30p 3255644
11/11/2019 275.50p 278.70p 273.30p 276.90p 3161336
08/11/2019 279.80p 280.80p 275.70p 275.70p 3036400
07/11/2019 275.50p 280.20p 275.10p 280.20p 3559007
06/11/2019 277.50p 278.90p 273.40p 275.50p 3455584
05/11/2019 276.90p 278.20p 274.30p 277.80p 4033383
04/11/2019 273.30p 277.11p 272.40p 274.50p 2252141
01/11/2019 272.00p 273.50p 270.40p 272.50p 3690752
31/10/2019 277.30p 277.30p 272.10p 272.10p 4005150
30/10/2019 278.10p 279.70p 275.50p 276.50p 4807520
29/10/2019 278.80p 278.80p 275.60p 277.30p 4083145
28/10/2019 284.00p 284.00p 277.70p 279.00p 3692694
25/10/2019 285.10p 285.50p 278.50p 282.30p 4984371
24/10/2019 288.10p 291.50p 285.20p 285.20p 4659592
23/10/2019 288.40p 289.50p 284.30p 287.10p 6925189
22/10/2019 290.00p 291.50p 285.70p 287.90p 3998819
21/10/2019 290.20p 293.30p 288.40p 289.70p 4664766
18/10/2019 288.10p 291.00p 287.20p 290.10p 3467595
17/10/2019 288.20p 291.70p 285.30p 288.80p 3400648
16/10/2019 291.00p 291.90p 284.30p 286.90p 6634212
15/10/2019 288.90p 290.90p 283.50p 289.20p 4154038
14/10/2019 289.00p 289.00p 280.60p 284.00p 3556457
11/10/2019 275.30p 290.00p 275.00p 290.00p 7236408
10/10/2019 272.90p 276.30p 272.90p 275.40p 3917411
09/10/2019 276.10p 277.80p 272.70p 273.20p 3716148
08/10/2019 276.70p 278.60p 274.50p 275.50p 3926231
07/10/2019 277.20p 278.74p 274.70p 276.40p 4428862
04/10/2019 275.40p 280.00p 270.70p 277.90p 6207832
03/10/2019 287.10p 289.30p 280.80p 283.20p 4316733
02/10/2019 299.30p 299.30p 288.50p 288.60p 4411839
01/10/2019 301.40p 303.70p 299.10p 299.50p 3441387
30/09/2019 301.90p 302.80p 297.80p 300.20p 3581627
27/09/2019 299.30p 302.20p 297.20p 301.70p 3998859
26/09/2019 294.20p 299.20p 293.30p 298.00p 4887639
25/09/2019 296.60p 297.70p 292.70p 293.10p 4786704
24/09/2019 303.80p 303.80p 295.82p 297.70p 4457453
23/09/2019 302.90p 303.80p 298.90p 302.90p 3703239
20/09/2019 302.40p 308.80p 300.90p 300.90p 38717316
19/09/2019 299.50p 305.40p 297.50p 305.40p 4678710
18/09/2019 303.70p 304.40p 298.40p 298.60p 6689799
17/09/2019 298.90p 302.30p 295.40p 302.30p 6680393
16/09/2019 300.20p 300.60p 295.00p 299.80p 4362067
13/09/2019 296.80p 301.90p 296.20p 301.90p 2998048
12/09/2019 298.30p 298.92p 294.70p 297.10p 4523443
11/09/2019 291.70p 298.40p 290.90p 296.90p 7950283
10/09/2019 283.90p 290.60p 283.90p 290.30p 6392822
09/09/2019 284.20p 284.70p 282.40p 284.70p 3454962
06/09/2019 284.40p 286.50p 282.40p 282.40p 4200710
05/09/2019 282.20p 284.30p 278.80p 284.30p 5216270
04/09/2019 283.40p 287.30p 279.10p 279.90p 4121348
03/09/2019 287.90p 289.20p 280.10p 280.70p 4517511
02/09/2019 284.70p 285.90p 281.90p 284.70p 3126491
30/08/2019 287.30p 287.80p 283.00p 283.10p 4737065
29/08/2019 286.50p 288.80p 283.90p 286.50p 2858597
28/08/2019 287.90p 288.90p 284.30p 286.30p 3815356
27/08/2019 288.40p 290.50p 285.00p 289.00p 4722256
23/08/2019 288.20p 291.00p 287.70p 287.70p 3017704
22/08/2019 291.00p 293.10p 285.80p 287.20p 3977942
21/08/2019 292.40p 294.50p 290.50p 292.40p 3364802
20/08/2019 299.50p 299.80p 293.00p 293.00p 3574952
19/08/2019 298.60p 301.10p 297.80p 299.00p 3332257
16/08/2019 299.10p 301.80p 296.30p 297.90p 3201231
15/08/2019 295.50p 298.30p 294.60p 295.50p 5561692
14/08/2019 293.40p 296.30p 292.40p 296.20p 5743267
13/08/2019 292.70p 294.00p 290.60p 292.60p 3573936
12/08/2019 297.60p 299.80p 293.40p 293.40p 3484801
09/08/2019 297.70p 299.80p 295.90p 296.60p 3848551
08/08/2019 303.70p 303.90p 298.20p 298.80p 4580497
07/08/2019 308.30p 309.20p 304.10p 306.90p 4093349
06/08/2019 309.70p 311.90p 307.30p 307.30p 4908744
05/08/2019 316.00p 317.40p 309.90p 309.90p 5757567
02/08/2019 319.10p 321.40p 316.20p 318.60p 4602745
01/08/2019 322.10p 324.10p 320.30p 321.30p 3560640
31/07/2019 323.60p 328.00p 316.30p 322.40p 6649898
30/07/2019 328.80p 330.10p 323.90p 323.90p 4453544
29/07/2019 324.80p 329.30p 324.70p 329.30p 4636397
26/07/2019 326.30p 327.40p 324.80p 325.80p 4589662
25/07/2019 332.30p 332.30p 326.60p 326.90p 3005792
24/07/2019 332.20p 336.50p 330.60p 331.00p 2490716
23/07/2019 334.00p 334.40p 332.20p 332.80p 1897174
22/07/2019 335.20p 337.50p 331.80p 331.80p 5126080
19/07/2019 337.00p 338.00p 333.20p 335.00p 3115694
18/07/2019 334.30p 337.00p 334.30p 336.30p 2411522
17/07/2019 337.10p 341.00p 336.10p 336.70p 3318083
16/07/2019 335.10p 337.70p 334.70p 336.40p 3746447
15/07/2019 333.00p 335.30p 331.30p 334.10p 3110714
12/07/2019 336.80p 337.27p 335.20p 336.50p 2359195
11/07/2019 340.90p 340.90p 336.00p 336.80p 2514757
10/07/2019 340.30p 341.50p 338.90p 339.00p 2816755
09/07/2019 338.90p 340.70p 337.90p 339.10p 4209768
08/07/2019 340.20p 342.70p 339.20p 339.20p 3769965
05/07/2019 345.20p 345.20p 340.20p 341.80p 2893515
04/07/2019 340.90p 344.30p 340.90p 344.30p 1670000
03/07/2019 340.70p 342.80p 338.80p 341.70p 2541562
02/07/2019 337.00p 339.70p 334.60p 338.60p 2698280
01/07/2019 333.90p 335.20p 332.40p 334.10p 2345180
28/06/2019 328.40p 331.80p 328.30p 331.80p 2316651
27/06/2019 330.00p 331.60p 325.90p 328.70p 2986195
26/06/2019 327.50p 332.20p 327.50p 330.50p 2743393
25/06/2019 327.40p 329.30p 325.50p 328.30p 2691688
24/06/2019 323.60p 329.60p 323.50p 329.60p 5033421
21/06/2019 321.10p 325.45p 320.40p 323.50p 12048981
20/06/2019 323.30p 324.10p 319.80p 321.50p 4131102
19/06/2019 323.70p 325.10p 321.90p 322.50p 5124164
18/06/2019 324.60p 325.38p 320.60p 324.50p 3851750
17/06/2019 324.70p 326.40p 322.90p 324.50p 2164648
14/06/2019 323.20p 323.80p 321.10p 323.30p 2318924
13/06/2019 322.30p 326.50p 322.10p 323.90p 2416820
12/06/2019 324.00p 325.40p 322.30p 323.20p 3396645
11/06/2019 325.50p 326.00p 323.40p 325.30p 4245677
10/06/2019 329.20p 329.20p 324.90p 325.40p 1946347
07/06/2019 325.00p 328.60p 324.70p 328.00p 3042506
06/06/2019 322.00p 326.60p 322.00p 324.50p 2923337
05/06/2019 321.50p 322.90p 319.90p 322.20p 3631613
04/06/2019 313.80p 322.40p 312.50p 321.10p 3430345
03/06/2019 315.20p 316.00p 312.90p 315.60p 2296311
31/05/2019 313.90p 316.80p 313.10p 316.50p 3678875
30/05/2019 315.00p 317.80p 315.00p 316.30p 1314999
29/05/2019 318.00p 319.10p 314.60p 314.70p 2331505
28/05/2019 318.30p 319.90p 315.40p 318.80p 4679916
24/05/2019 314.90p 316.90p 314.20p 316.60p 4264782
23/05/2019 319.10p 320.30p 311.95p 312.90p 4047865
22/05/2019 323.20p 323.30p 318.80p 320.20p 3315899
21/05/2019 322.60p 323.50p 320.60p 322.10p 2590401
20/05/2019 325.40p 325.80p 319.30p 320.40p 4290257
17/05/2019 325.30p 325.59p 321.90p 323.50p 3778613
16/05/2019 318.40p 326.20p 317.00p 325.50p 8830565
15/05/2019 315.20p 339.18p 315.10p 317.30p 4216399
14/05/2019 311.10p 335.77p 310.10p 314.80p 4264217
13/05/2019 313.70p 314.90p 310.60p 311.00p 2949578
10/05/2019 314.40p 314.80p 310.90p 313.10p 8065659
09/05/2019 312.10p 313.90p 309.70p 312.30p 5656442
08/05/2019 315.00p 317.50p 309.38p 312.00p 6893470
07/05/2019 319.90p 322.30p 317.00p 317.40p 4716228
03/05/2019 322.70p 324.00p 316.30p 320.50p 5560599
02/05/2019 326.00p 326.80p 324.00p 324.30p 4129586
01/05/2019 331.10p 331.80p 327.85p 328.10p 828812
30/04/2019 334.00p 334.70p 329.40p 329.40p 4509609
29/04/2019 336.80p 337.40p 331.30p 334.30p 3568616
26/04/2019 342.00p 342.00p 335.70p 338.00p 4871396
25/04/2019 343.00p 343.00p 339.70p 342.00p 2697573
24/04/2019 339.10p 343.00p 339.10p 343.00p 4079615
23/04/2019 340.00p 343.20p 339.40p 343.20p 3590672
18/04/2019 343.00p 343.00p 339.70p 340.70p 2816996
17/04/2019 344.20p 344.60p 341.60p 342.20p 3632612
16/04/2019 338.00p 343.80p 336.50p 342.10p 3322722
15/04/2019 339.90p 340.50p 337.20p 337.30p 3531792
12/04/2019 337.70p 338.80p 336.40p 338.80p 3460517
11/04/2019 336.10p 337.20p 334.40p 336.30p 3106180
10/04/2019 335.70p 336.50p 334.30p 335.50p 3427866
09/04/2019 338.40p 339.70p 335.20p 335.20p 4041960
08/04/2019 340.90p 341.80p 338.20p 338.20p 4275111
05/04/2019 341.40p 341.50p 337.40p 340.20p 4683576
04/04/2019 343.80p 344.20p 338.40p 338.80p 7095489
03/04/2019 364.00p 367.00p 363.10p 366.50p 6047425
02/04/2019 356.90p 362.60p 356.90p 362.60p 5617118
01/04/2019 354.10p 356.20p 352.70p 355.90p 5518207
29/03/2019 353.20p 355.40p 352.00p 353.00p 4318135
28/03/2019 351.30p 356.30p 351.30p 352.90p 3321586
27/03/2019 352.50p 353.70p 349.80p 352.40p 3801921
26/03/2019 355.00p 355.70p 351.20p 351.50p 4016483
25/03/2019 355.00p 356.40p 353.70p 354.70p 2824055
22/03/2019 358.90p 360.50p 354.70p 355.10p 3452754

*Close Price adjusted for both dividends and splits