Dell Technologies Inc. (LON:0A7D)
London
· Delayed Price · Currency is GBP · Price in USD 138.20
+0.56 (0.41%)
At close: Dec 5, 2025
Dell Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 137.85 | 139.80 | 136.26 | 137.33 | 137.33 | -0.22% | 18,476 |
| Dec 4, 2025 | 133.61 | 139.29 | 132.81 | 137.63 | 137.63 | 1.90% | 8,489 |
| Dec 3, 2025 | 136.18 | 139.48 | 133.15 | 135.07 | 135.07 | -0.60% | 8,197 |
| Dec 2, 2025 | 131.88 | 138.00 | 131.57 | 135.88 | 135.88 | 3.27% | 29,974 |
| Dec 1, 2025 | 131.87 | 133.33 | 127.71 | 131.58 | 131.58 | -1.41% | 12,403 |
| Nov 28, 2025 | 133.88 | 135.85 | 130.00 | 133.46 | 133.46 | -0.27% | 16,723 |
| Nov 26, 2025 | 129.55 | 135.33 | 128.08 | 133.83 | 133.83 | 5.78% | 66,380 |
| Nov 25, 2025 | 128.00 | 128.22 | 123.00 | 126.52 | 126.52 | -0.97% | 18,872 |
| Nov 24, 2025 | 123.36 | 129.10 | 123.20 | 127.77 | 127.77 | 4.33% | 14,619 |
| Nov 21, 2025 | 117.80 | 123.00 | 115.13 | 122.47 | 122.47 | 3.86% | 16,114 |
| Nov 20, 2025 | 125.00 | 125.64 | 117.57 | 117.91 | 117.91 | -1.75% | 30,198 |
| Nov 19, 2025 | 121.89 | 125.00 | 118.91 | 120.02 | 120.02 | -4.21% | 7,697 |
| Nov 18, 2025 | 122.62 | 126.00 | 119.43 | 125.29 | 125.29 | 2.65% | 18,145 |
| Nov 17, 2025 | 131.37 | 131.37 | 121.76 | 122.05 | 122.05 | -9.34% | 39,947 |
| Nov 14, 2025 | 132.53 | 137.18 | 129.00 | 134.63 | 134.63 | 1.11% | 6,481 |
| Nov 13, 2025 | 141.50 | 142.01 | 132.90 | 133.15 | 133.15 | -6.11% | 9,197 |
| Nov 12, 2025 | 140.50 | 143.73 | 138.74 | 141.81 | 141.81 | 1.26% | 9,876 |
| Nov 11, 2025 | 142.50 | 142.65 | 136.43 | 140.05 | 140.05 | -1.17% | 6,518 |
| Nov 10, 2025 | 147.35 | 151.10 | 141.10 | 141.71 | 141.71 | -2.29% | 22,132 |
| Nov 7, 2025 | 149.25 | 150.53 | 143.28 | 145.03 | 145.03 | -3.99% | 8,741 |
| Nov 6, 2025 | 153.01 | 155.00 | 148.82 | 151.05 | 151.05 | -1.81% | 34,810 |
| Nov 5, 2025 | 149.15 | 154.58 | 148.50 | 153.83 | 153.83 | -1.93% | 21,696 |
| Nov 4, 2025 | 159.59 | 159.59 | 153.31 | 156.86 | 156.86 | -2.73% | 10,636 |
| Nov 3, 2025 | 162.00 | 171.00 | 158.76 | 161.27 | 161.27 | 0.18% | 16,217 |
| Oct 31, 2025 | 161.87 | 165.00 | 158.01 | 160.98 | 160.98 | -0.63% | 8,817 |
| Oct 30, 2025 | 163.00 | 165.23 | 160.00 | 162.01 | 162.01 | -1.05% | 2,109 |
| Oct 29, 2025 | 165.63 | 169.00 | 161.93 | 163.73 | 163.73 | -1.76% | 18,459 |
| Oct 28, 2025 | 162.75 | 166.94 | 160.68 | 166.66 | 166.66 | 3.47% | 7,490 |
| Oct 27, 2025 | 162.89 | 163.00 | 158.90 | 161.07 | 161.07 | 1.40% | 4,405 |
| Oct 24, 2025 | 156.00 | 161.00 | 155.33 | 158.85 | 158.85 | 3.14% | 7,550 |
| Oct 23, 2025 | 150.11 | 155.31 | 146.50 | 154.01 | 154.01 | 4.94% | 12,295 |
| Oct 22, 2025 | 149.84 | 151.50 | 145.72 | 146.76 | 146.76 | -2.49% | 15,322 |
| Oct 21, 2025 | 147.99 | 150.93 | 144.94 | 150.50 | 150.50 | 2.11% | 7,011 |
| Oct 20, 2025 | 152.28 | 153.00 | 147.26 | 147.40 | 146.88 | -1.11% | 17,976 |
| Oct 17, 2025 | 149.80 | 151.00 | 145.00 | 149.06 | 148.53 | -0.68% | 7,885 |
| Oct 16, 2025 | 153.55 | 158.45 | 150.00 | 150.08 | 149.55 | -2.38% | 34,975 |
| Oct 15, 2025 | 150.00 | 155.73 | 149.80 | 153.74 | 153.19 | 1.14% | 23,942 |
| Oct 14, 2025 | 151.66 | 152.56 | 147.50 | 152.00 | 151.46 | -0.26% | 22,973 |
| Oct 13, 2025 | 151.11 | 156.80 | 149.00 | 152.40 | 151.86 | -0.52% | 20,622 |
| Oct 10, 2025 | 156.85 | 159.18 | 150.73 | 153.19 | 152.64 | -1.54% | 39,341 |
| Oct 9, 2025 | 165.39 | 165.39 | 155.25 | 155.58 | 155.03 | -4.23% | 38,075 |
| Oct 8, 2025 | 150.36 | 166.00 | 150.33 | 162.45 | 161.87 | 9.67% | 35,906 |
| Oct 7, 2025 | 144.45 | 161.99 | 140.25 | 148.12 | 147.59 | 1.41% | 48,577 |
| Oct 6, 2025 | 142.75 | 149.27 | 140.00 | 146.07 | 145.54 | 3.12% | 15,168 |
| Oct 3, 2025 | 147.40 | 149.28 | 141.60 | 141.64 | 141.14 | -4.03% | 15,448 |
| Oct 2, 2025 | 150.75 | 152.00 | 144.62 | 147.60 | 147.07 | 0.30% | 18,734 |
| Oct 1, 2025 | 140.45 | 147.29 | 138.01 | 147.16 | 146.63 | 6.34% | 23,413 |
| Sep 30, 2025 | 133.65 | 138.90 | 132.01 | 138.39 | 137.89 | 3.73% | 9,495 |
| Sep 29, 2025 | 131.43 | 134.56 | 130.30 | 133.41 | 132.93 | 2.63% | 4,857 |
| Sep 26, 2025 | 130.99 | 132.00 | 127.80 | 129.99 | 129.53 | 0.05% | 2,837 |
| Sep 25, 2025 | 132.01 | 132.35 | 127.17 | 129.93 | 129.46 | -1.73% | 11,573 |
| Sep 24, 2025 | 134.15 | 136.80 | 132.08 | 132.22 | 131.75 | -1.09% | 6,452 |
| Sep 23, 2025 | 135.50 | 137.09 | 133.24 | 133.67 | 133.19 | -1.25% | 4,901 |
| Sep 22, 2025 | 133.75 | 137.93 | 131.00 | 135.37 | 134.89 | 1.80% | 11,366 |
| Sep 19, 2025 | 132.38 | 133.95 | 131.00 | 132.97 | 132.50 | 0.86% | 6,033 |
| Sep 18, 2025 | 130.81 | 133.70 | 130.81 | 131.84 | 131.37 | 2.58% | 9,031 |
| Sep 17, 2025 | 127.58 | 133.00 | 125.00 | 128.53 | 128.07 | 0.40% | 25,435 |
| Sep 16, 2025 | 126.86 | 128.50 | 125.91 | 128.02 | 127.56 | 0.45% | 7,162 |
| Sep 15, 2025 | 125.67 | 128.18 | 123.75 | 127.44 | 126.99 | 0.93% | 8,553 |
| Sep 12, 2025 | 126.22 | 127.65 | 125.02 | 126.27 | 125.82 | -0.46% | 4,892 |
| Sep 11, 2025 | 125.00 | 128.76 | 124.52 | 126.85 | 126.40 | 1.69% | 16,272 |
| Sep 10, 2025 | 122.23 | 127.02 | 121.00 | 124.74 | 124.29 | 3.48% | 21,188 |
| Sep 9, 2025 | 121.80 | 122.99 | 118.22 | 120.54 | 120.11 | -2.18% | 25,642 |
| Sep 8, 2025 | 125.17 | 126.90 | 122.93 | 123.22 | 122.78 | -1.10% | 2,390 |
| Sep 5, 2025 | 126.73 | 128.40 | 123.54 | 124.59 | 124.15 | -1.17% | 7,827 |
| Sep 4, 2025 | 124.04 | 126.46 | 122.50 | 126.07 | 125.62 | 2.72% | 7,165 |
| Sep 3, 2025 | 121.24 | 124.00 | 120.61 | 122.73 | 122.30 | 1.84% | 20,635 |
| Sep 2, 2025 | 121.71 | 122.15 | 117.72 | 120.52 | 120.09 | -0.75% | 75,579 |
| Aug 29, 2025 | 127.30 | 127.50 | 119.58 | 121.43 | 120.99 | -9.19% | 92,411 |
| Aug 28, 2025 | 132.00 | 135.17 | 131.92 | 133.71 | 133.23 | 1.31% | 24,427 |
| Aug 27, 2025 | 131.44 | 132.95 | 130.73 | 131.98 | 131.51 | 1.06% | 4,484 |
| Aug 26, 2025 | 131.32 | 132.79 | 129.80 | 130.60 | 130.13 | -1.04% | 3,835 |
| Aug 25, 2025 | 131.65 | 132.11 | 130.25 | 131.97 | 131.50 | 0.86% | 2,174 |
| Aug 22, 2025 | 127.39 | 131.82 | 127.20 | 130.84 | 130.37 | 2.22% | 4,908 |
| Aug 21, 2025 | 129.50 | 131.00 | 127.27 | 128.00 | 127.54 | 0.37% | 4,705 |
| Aug 20, 2025 | 133.93 | 135.20 | 126.87 | 127.53 | 127.08 | -5.79% | 12,716 |
| Aug 19, 2025 | 137.91 | 140.00 | 134.57 | 135.37 | 134.89 | -1.85% | 18,094 |
| Aug 18, 2025 | 138.69 | 139.60 | 136.64 | 137.93 | 137.44 | - | 2,678 |
| Aug 15, 2025 | 139.01 | 142.00 | 137.56 | 137.93 | 137.44 | -0.85% | 2,282 |
| Aug 14, 2025 | 139.29 | 140.00 | 136.85 | 139.11 | 138.61 | 0.76% | 1,913 |
| Aug 13, 2025 | 141.43 | 143.00 | 136.17 | 138.06 | 137.57 | -2.18% | 4,021 |
| Aug 12, 2025 | 138.79 | 141.77 | 136.30 | 141.13 | 140.63 | 1.78% | 4,412 |
| Aug 11, 2025 | 137.11 | 140.52 | 136.58 | 138.66 | 138.17 | 1.21% | 7,118 |
| Aug 8, 2025 | 134.00 | 138.80 | 133.45 | 137.00 | 136.51 | 3.53% | 12,642 |
| Aug 7, 2025 | 128.20 | 133.24 | 127.72 | 132.34 | 131.86 | 3.65% | 2,755 |
| Aug 6, 2025 | 125.82 | 129.74 | 123.88 | 127.67 | 127.22 | -2.31% | 6,117 |
| Aug 5, 2025 | 130.42 | 131.62 | 126.85 | 130.69 | 130.22 | 0.42% | 7,436 |
| Aug 4, 2025 | 128.49 | 130.25 | 127.32 | 130.15 | 129.69 | 3.31% | 5,012 |
| Aug 1, 2025 | 132.31 | 132.59 | 125.45 | 125.98 | 125.53 | -4.97% | 9,621 |
| Jul 31, 2025 | 134.50 | 136.75 | 132.57 | 132.57 | 132.09 | -1.44% | 6,063 |
| Jul 30, 2025 | 133.15 | 136.00 | 130.67 | 134.50 | 134.02 | 0.53% | 4,314 |
| Jul 29, 2025 | 133.90 | 136.00 | 132.55 | 133.79 | 133.31 | 0.56% | 34,104 |
| Jul 28, 2025 | 131.90 | 133.10 | 131.30 | 133.04 | 132.57 | 1.25% | 4,575 |
| Jul 25, 2025 | 128.08 | 131.67 | 127.16 | 131.40 | 130.93 | 1.55% | 3,022 |
| Jul 24, 2025 | 128.10 | 129.39 | 127.11 | 129.39 | 128.93 | 2.10% | 2,452 |
| Jul 23, 2025 | 126.22 | 127.80 | 125.04 | 126.73 | 126.28 | 1.48% | 6,817 |
| Jul 22, 2025 | 128.00 | 128.04 | 123.27 | 124.89 | 124.45 | -4.13% | 14,612 |
| Jul 21, 2025 | 131.46 | 131.48 | 128.58 | 130.28 | 129.29 | -0.63% | 5,442 |
| Jul 18, 2025 | 123.99 | 131.87 | 123.99 | 131.11 | 130.11 | 5.99% | 25,198 |
| Jul 17, 2025 | 123.67 | 124.38 | 121.96 | 123.69 | 122.75 | 1.10% | 3,076 |