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
21/03/2019 357.50p 359.50p 354.80p 358.10p 3635764
20/03/2019 363.00p 364.20p 357.80p 357.80p 3394591
19/03/2019 364.40p 365.70p 361.60p 362.20p 3670096
18/03/2019 363.60p 365.30p 361.60p 364.50p 2887946
15/03/2019 361.00p 362.00p 358.60p 362.00p 7222679
14/03/2019 355.50p 360.80p 355.50p 360.80p 3765242
13/03/2019 355.00p 359.30p 353.50p 358.80p 4098973
12/03/2019 353.20p 356.05p 351.70p 355.30p 2498753
11/03/2019 355.30p 355.60p 351.60p 352.00p 2772958
08/03/2019 349.90p 354.80p 349.90p 353.30p 2342632
07/03/2019 353.90p 355.70p 350.75p 351.50p 4269838
06/03/2019 352.90p 356.30p 351.57p 355.00p 2642062
05/03/2019 358.70p 360.00p 350.20p 353.90p 4064125
04/03/2019 360.00p 360.00p 354.85p 356.20p 3518158
01/03/2019 358.70p 359.35p 356.80p 358.60p 2889565
28/02/2019 353.00p 356.70p 351.90p 356.70p 4125389
27/02/2019 352.80p 354.30p 350.20p 352.90p 3812425
26/02/2019 357.00p 357.00p 352.80p 353.80p 4421859
25/02/2019 353.80p 357.60p 353.50p 357.60p 2781776
22/02/2019 352.70p 356.20p 351.60p 354.50p 2975604
21/02/2019 352.70p 355.40p 350.60p 351.30p 2610287
20/02/2019 350.80p 353.00p 349.90p 352.40p 3253005
19/02/2019 348.70p 351.39p 348.30p 350.20p 2929630
18/02/2019 349.90p 350.90p 347.60p 348.90p 2288315
15/02/2019 347.50p 351.24p 346.60p 350.20p 2641666
14/02/2019 350.00p 352.00p 347.40p 348.20p 3360305
13/02/2019 343.80p 349.50p 342.90p 349.50p 4198367
12/02/2019 340.80p 342.90p 340.40p 342.50p 3078428
11/02/2019 345.00p 345.25p 332.40p 340.70p 6555862
08/02/2019 343.00p 346.20p 342.70p 343.30p 2837479
07/02/2019 344.30p 346.10p 341.40p 343.30p 3316262
06/02/2019 346.80p 346.80p 341.90p 345.20p 4033742
05/02/2019 344.50p 346.40p 342.00p 345.90p 3080899
04/02/2019 344.10p 345.00p 342.20p 343.50p 3063888
01/02/2019 337.90p 344.50p 337.90p 343.60p 3947896
31/01/2019 341.20p 342.40p 335.70p 336.70p 5840279
30/01/2019 338.10p 341.50p 336.70p 339.00p 5021023
29/01/2019 334.30p 339.00p 332.40p 337.90p 4524753
28/01/2019 332.80p 333.90p 330.00p 332.70p 4445956
25/01/2019 335.50p 336.40p 332.20p 332.40p 2442766
24/01/2019 332.40p 335.60p 331.03p 334.60p 3605038
23/01/2019 329.10p 332.90p 328.40p 331.20p 3202858
22/01/2019 328.00p 332.30p 326.10p 330.50p 3058361
21/01/2019 325.90p 329.20p 325.90p 327.90p 2940829
18/01/2019 323.50p 327.20p 323.50p 326.20p 2596485
17/01/2019 324.50p 325.10p 319.90p 322.00p 2902055
16/01/2019 325.90p 328.70p 322.40p 324.80p 4380167
15/01/2019 322.60p 325.80p 321.10p 325.00p 5612798
14/01/2019 321.90p 324.30p 319.90p 321.10p 4218169
11/01/2019 324.80p 327.10p 320.00p 321.90p 4442824
10/01/2019 324.40p 324.65p 316.20p 323.80p 5394658
09/01/2019 324.30p 330.40p 323.30p 326.60p 3181649
08/01/2019 318.60p 325.20p 317.40p 323.10p 2291285
07/01/2019 322.00p 324.20p 316.90p 318.50p 4430663
04/01/2019 322.00p 322.10p 318.30p 321.90p 3182304
03/01/2019 317.40p 322.13p 317.40p 319.20p 2115521
02/01/2019 315.80p 320.40p 311.40p 318.90p 3601170
31/12/2018 318.90p 318.90p 315.80p 318.70p 999562
28/12/2018 313.40p 318.20p 311.90p 318.20p 2529966
27/12/2018 315.20p 316.30p 309.90p 311.90p 3993091
24/12/2018 314.40p 318.40p 311.50p 314.20p 978324
21/12/2018 309.70p 315.20p 308.40p 313.80p 8384432
20/12/2018 301.70p 311.10p 301.40p 309.30p 4287173
19/12/2018 304.90p 306.70p 302.40p 306.50p 3746793
18/12/2018 305.40p 308.60p 303.80p 305.70p 3521686
17/12/2018 306.90p 308.60p 303.70p 304.90p 2768520
14/12/2018 305.60p 308.30p 303.00p 307.50p 3228473
13/12/2018 310.30p 312.10p 307.20p 308.20p 4090002
12/12/2018 308.40p 315.90p 307.50p 311.30p 4299074
11/12/2018 308.60p 310.50p 300.66p 308.20p 5021777
10/12/2018 308.50p 309.70p 306.30p 307.20p 3455222
07/12/2018 312.70p 314.60p 307.60p 308.50p 4612467
06/12/2018 322.60p 323.10p 310.60p 310.60p 5585909
05/12/2018 328.40p 329.70p 322.40p 323.20p 3491593
04/12/2018 329.50p 332.90p 328.90p 331.60p 5212791
03/12/2018 331.00p 333.70p 328.10p 328.80p 6292929
30/11/2018 327.50p 329.60p 324.70p 328.00p 25175036
29/11/2018 333.30p 336.20p 325.80p 326.90p 5098443
28/11/2018 331.50p 333.40p 328.70p 331.00p 3848258
27/11/2018 326.40p 330.70p 325.10p 329.40p 4184586
26/11/2018 324.10p 327.20p 322.40p 325.50p 3631461
23/11/2018 315.70p 324.20p 315.40p 320.50p 3426005
22/11/2018 318.70p 319.30p 312.90p 314.20p 4603871
21/11/2018 317.60p 319.50p 314.70p 317.70p 4416762
20/11/2018 315.60p 319.70p 313.50p 314.30p 4210870
19/11/2018 317.70p 320.30p 315.50p 317.60p 5418981
16/11/2018 319.20p 319.73p 314.20p 317.30p 5009368
15/11/2018 324.40p 327.40p 315.70p 317.20p 7774254
14/11/2018 318.70p 326.60p 316.30p 324.00p 6062125
13/11/2018 322.00p 324.70p 319.80p 324.10p 3923716
12/11/2018 327.70p 328.60p 320.10p 322.60p 2948857
09/11/2018 320.90p 325.30p 320.90p 325.20p 2929452
08/11/2018 319.10p 323.80p 318.50p 322.40p 3074876
07/11/2018 322.90p 325.55p 316.80p 318.60p 4427746
06/11/2018 319.00p 322.70p 312.50p 322.70p 7346815
05/11/2018 323.30p 324.10p 317.50p 318.00p 3455110
02/11/2018 327.80p 329.40p 323.40p 325.30p 4107436
01/11/2018 328.40p 330.10p 323.60p 326.20p 3658768
31/10/2018 326.60p 331.10p 325.90p 329.50p 5641296
30/10/2018 322.20p 326.10p 321.60p 323.80p 2977473
29/10/2018 317.50p 325.25p 316.70p 322.70p 3500231
26/10/2018 322.50p 323.92p 314.39p 317.30p 5045392
25/10/2018 328.00p 328.20p 320.00p 324.10p 6700111
24/10/2018 326.10p 333.00p 325.40p 329.40p 5344371
23/10/2018 325.80p 329.20p 322.90p 325.00p 4801129
22/10/2018 323.90p 328.10p 322.60p 328.10p 3552807
19/10/2018 326.50p 326.50p 321.20p 323.20p 2662882
18/10/2018 324.80p 327.80p 322.80p 325.00p 2230895
17/10/2018 327.30p 328.10p 322.00p 323.70p 2535198
16/10/2018 322.60p 327.20p 321.20p 326.80p 4018215
15/10/2018 324.00p 324.70p 320.90p 322.90p 2965117
12/10/2018 323.70p 328.90p 322.30p 323.70p 4032767
11/10/2018 327.80p 327.98p 322.10p 322.10p 6466587
10/10/2018 327.90p 334.70p 327.10p 329.50p 4369236
09/10/2018 330.00p 333.10p 325.30p 327.10p 4777576
08/10/2018 324.90p 326.00p 323.00p 323.00p 3530441
05/10/2018 326.50p 327.40p 324.30p 324.70p 3630791
04/10/2018 321.90p 325.70p 320.10p 325.10p 4709851
03/10/2018 318.00p 323.80p 318.00p 321.60p 4853478
02/10/2018 320.00p 320.20p 316.10p 317.90p 4669662
01/10/2018 307.80p 324.70p 307.80p 321.20p 6356130
28/09/2018 333.00p 333.80p 321.40p 323.90p 6604280
27/09/2018 330.00p 332.20p 325.20p 331.00p 2810731
26/09/2018 326.00p 330.70p 326.00p 329.40p 3878838
25/09/2018 328.20p 332.00p 325.96p 327.30p 3813199
24/09/2018 325.60p 329.15p 325.40p 327.90p 2970427
21/09/2018 324.00p 329.10p 324.00p 328.00p 7609093
20/09/2018 324.20p 331.50p 321.70p 324.70p 2474486
19/09/2018 322.50p 325.20p 321.50p 324.00p 3023092
18/09/2018 321.60p 324.10p 319.70p 323.20p 3882391
17/09/2018 323.00p 323.70p 319.20p 321.70p 3261340
14/09/2018 322.20p 323.60p 320.50p 323.00p 2272679
13/09/2018 322.10p 324.20p 321.80p 322.20p 2510127
12/09/2018 325.80p 327.30p 323.10p 323.80p 3216470
11/09/2018 324.70p 326.80p 323.50p 326.80p 2877080
10/09/2018 328.50p 328.50p 323.40p 325.60p 3295129
07/09/2018 327.70p 330.00p 326.30p 327.70p 4652970
06/09/2018 328.10p 330.30p 326.60p 327.70p 3651324
05/09/2018 328.30p 331.00p 328.10p 329.00p 3465809
04/09/2018 337.30p 337.30p 328.50p 330.10p 3441553
03/09/2018 331.10p 336.60p 331.10p 334.70p 3154985
31/08/2018 333.20p 334.30p 329.80p 330.90p 6435630
30/08/2018 332.40p 335.10p 330.00p 332.30p 2666720
29/08/2018 337.40p 338.50p 329.60p 332.00p 3247331
28/08/2018 339.00p 339.20p 335.00p 337.10p 3895422
24/08/2018 332.40p 335.50p 331.30p 334.40p 2645092
23/08/2018 333.50p 334.70p 330.00p 333.70p 3928367
22/08/2018 329.10p 333.20p 327.60p 333.20p 4474410
21/08/2018 327.60p 331.60p 327.50p 330.10p 4072789
20/08/2018 332.00p 333.50p 329.20p 329.90p 3564646
17/08/2018 335.10p 335.60p 330.40p 332.40p 2980255
16/08/2018 335.70p 337.55p 332.20p 335.70p 4349915
15/08/2018 331.50p 335.00p 329.30p 334.20p 6601842
14/08/2018 329.00p 334.30p 327.00p 329.00p 4489403
13/08/2018 321.40p 331.20p 321.00p 327.30p 6995043
10/08/2018 324.70p 326.70p 322.40p 322.50p 3925887
09/08/2018 327.50p 330.20p 323.40p 325.60p 5949262
08/08/2018 335.00p 335.90p 332.20p 334.20p 5715772
07/08/2018 336.30p 338.30p 333.70p 334.00p 3296821
06/08/2018 338.40p 339.30p 334.30p 336.40p 5334797
03/08/2018 336.70p 338.40p 333.90p 337.20p 3706264
02/08/2018 337.90p 341.22p 334.10p 335.20p 4273267
01/08/2018 344.00p 346.90p 327.80p 338.50p 9649758
31/07/2018 333.80p 343.90p 333.10p 343.90p 5580292
30/07/2018 328.70p 336.50p 328.70p 333.10p 4212264
27/07/2018 332.30p 333.40p 329.80p 331.80p 3226996
26/07/2018 331.40p 332.00p 329.90p 331.50p 2599792
25/07/2018 340.30p 340.30p 329.60p 330.90p 4129939
24/07/2018 336.80p 340.60p 334.50p 339.30p 3435627
23/07/2018 336.80p 337.40p 333.70p 334.20p 2247357
20/07/2018 337.80p 338.60p 334.19p 338.30p 2655593
19/07/2018 343.00p 344.70p 338.40p 339.60p 2890814
18/07/2018 342.10p 345.23p 341.50p 343.10p 4066412
17/07/2018 336.90p 341.30p 336.90p 340.50p 2763943
16/07/2018 339.20p 339.40p 334.80p 338.50p 3541906
13/07/2018 337.30p 339.54p 335.20p 337.70p 3079012
12/07/2018 334.90p 339.00p 334.00p 335.80p 2537299
11/07/2018 333.00p 335.00p 329.90p 334.20p 4357735
10/07/2018 335.60p 335.60p 332.70p 335.30p 4003379
09/07/2018 330.70p 335.70p 329.60p 334.70p 4122913
06/07/2018 338.00p 338.00p 327.30p 330.20p 10973471
05/07/2018 344.60p 345.50p 342.40p 342.90p 2717214
04/07/2018 342.00p 346.30p 340.50p 343.70p 1902519
03/07/2018 342.30p 343.00p 339.79p 341.70p 3525412
02/07/2018 340.10p 343.20p 338.70p 342.00p 3850165
29/06/2018 345.40p 346.30p 342.90p 342.90p 5535194
28/06/2018 342.70p 345.00p 341.00p 342.50p 3591243
27/06/2018 345.60p 348.80p 340.90p 344.20p 3886608
26/06/2018 347.40p 348.60p 344.90p 346.60p 11050594
25/06/2018 348.10p 349.10p 344.50p 344.60p 3764969
22/06/2018 344.70p 349.33p 344.66p 348.30p 3337304
21/06/2018 350.50p 352.20p 343.50p 343.50p 3591699
20/06/2018 354.00p 354.20p 349.90p 350.40p 2801090
19/06/2018 347.90p 352.30p 346.80p 350.90p 3456980
18/06/2018 350.90p 354.20p 347.30p 348.70p 3392147
15/06/2018 356.50p 356.50p 349.20p 349.20p 11783108
14/06/2018 350.10p 357.30p 349.00p 356.80p 4880378
13/06/2018 354.20p 355.00p 350.10p 351.00p 3612088
12/06/2018 355.80p 358.00p 352.10p 355.20p 5318213
11/06/2018 351.20p 354.40p 349.40p 353.60p 3124778

*Close Price adjusted for both dividends and splits