Skip to main content
Dell Technologies Inc. (LON:0A7D)
London flag London · Delayed Price · Currency is GBP · Price in USD
215.57
-1.55 (-0.71%)
At close: Apr 27, 2026

Dell Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026215.54216.44201.56206.00206.00-4.44%17,921
Apr 27, 2026217.93221.76212.75215.57215.57-0.71%16,128
Apr 24, 2026215.67219.00209.32217.12217.121.44%9,147
Apr 23, 2026212.40219.34210.83214.04214.04-0.65%10,410
Apr 22, 2026215.00218.00213.55215.45215.450.91%8,019
Apr 21, 2026206.14213.50205.02213.50213.504.79%15,459
Apr 20, 2026194.81204.81194.32203.74203.114.06%12,582
Apr 17, 2026193.99196.93190.50195.79195.182.19%13,319
Apr 16, 2026178.27192.00176.65191.60191.006.74%18,783
Apr 15, 2026185.00186.47177.00179.50178.94-2.37%7,760
Apr 14, 2026185.86188.00180.40183.85183.28-1.57%32,511
Apr 13, 2026175.30191.27174.77186.78186.193.33%14,222
Apr 10, 2026182.63184.91177.00180.76180.20-0.07%16,608
Apr 9, 2026184.46188.00179.37180.88180.32-2.83%10,960
Apr 8, 2026184.80189.90182.00186.14185.564.97%12,175
Apr 7, 2026172.84178.50168.71177.32176.772.42%6,862
Apr 2, 2026166.85174.07162.09173.13172.593.12%21,227
Apr 1, 2026165.01171.28164.64167.89167.374.87%19,825
Mar 31, 2026163.40168.00155.61160.09159.59-2.18%19,841
Mar 30, 2026170.00173.92163.59163.66163.15-4.36%15,556
Mar 27, 2026178.11179.30170.39171.12170.59-3.31%12,275
Mar 26, 2026185.08186.50176.43176.98176.43-3.30%33,336
Mar 25, 2026180.12184.70176.94183.02182.452.72%27,033
Mar 24, 2026163.67178.17162.22178.17177.619.78%21,006
Mar 23, 2026156.94165.43153.60162.30161.801.19%18,748
Mar 20, 2026157.80169.90157.07160.39159.892.33%68,227
Mar 19, 2026148.41157.00145.76156.74156.253.62%165,612
Mar 18, 2026153.89155.00150.95151.26150.79-0.47%3,785
Mar 17, 2026157.00158.00151.91151.97151.50-3.26%3,910
Mar 16, 2026152.98157.80151.60157.10156.613.98%12,857
Mar 13, 2026150.53152.95146.82151.08150.611.53%14,519
Mar 12, 2026144.96151.90144.90148.81148.351.29%14,799
Mar 11, 2026144.25149.16142.10146.92146.462.42%5,228
Mar 10, 2026146.20148.58137.60143.45143.000.40%14,370
Mar 9, 2026142.44146.50140.33142.88142.43-2.93%6,849
Mar 6, 2026148.57148.65142.07147.20146.742.23%3,247
Mar 5, 2026147.10149.25142.03144.00143.55-2.44%6,132
Mar 4, 2026145.09149.72143.00147.60147.143.12%4,703
Mar 3, 2026153.55154.00141.12143.14142.69-5.20%16,016
Mar 2, 2026146.04151.77143.15150.99150.522.03%21,052
Feb 27, 2026134.45148.47133.20147.99147.5320.72%95,334
Feb 26, 2026123.99126.00120.25122.59122.21-1.46%8,051
Feb 25, 2026119.40124.82116.91124.40124.023.17%15,540
Feb 24, 2026120.00122.59119.00120.58120.200.58%4,742
Feb 23, 2026120.59124.21119.22119.88119.51-1.43%2,870
Feb 20, 2026119.20122.63117.00121.62121.242.88%5,100
Feb 19, 2026117.50121.44116.00118.21117.841.59%5,547
Feb 18, 2026116.03119.00113.05116.36116.00-0.44%3,584
Feb 17, 2026116.09119.04114.99116.87116.50-0.63%7,724
Feb 16, 2026117.61117.61117.61117.61117.25-289
Feb 13, 2026113.14120.69112.13117.61117.254.17%14,955
Feb 12, 2026122.80124.80111.29112.90112.55-8.79%18,136
Feb 11, 2026125.80128.12122.33123.78123.39-1.09%14,261
Feb 10, 2026120.69126.44120.52125.14124.752.85%16,567
Feb 9, 2026121.98122.22117.62121.68121.301.14%3,699
Feb 6, 2026114.50122.55113.20120.31119.935.40%23,517
Feb 5, 2026122.54123.50113.08114.15113.79-4.09%5,422
Feb 4, 2026118.58121.93117.22119.02118.651.94%14,024
Feb 3, 2026120.02121.20116.17116.76116.40-1.47%8,693
Feb 2, 2026112.33118.64111.16118.50118.134.31%8,223
Jan 30, 2026117.31119.50112.33113.60113.25-3.56%17,906
Jan 29, 2026117.32119.00115.00117.79117.42-0.31%20,671
Jan 28, 2026115.00118.29114.08118.16117.792.75%24,624
Jan 27, 2026115.94118.65115.00115.00114.64-1.16%8,844
Jan 26, 2026115.00117.18114.00116.35115.991.19%17,721
Jan 23, 2026116.23118.58113.97114.98114.62-2.50%19,002
Jan 22, 2026113.65119.50113.65117.93117.575.02%21,889
Jan 21, 2026110.90113.85110.33112.30111.950.17%8,850
Jan 20, 2026118.89118.89112.10112.11111.76-6.50%17,226
Jan 16, 2026120.59122.84119.22119.90119.00-0.79%12,338
Jan 15, 2026118.68123.56118.68120.85119.951.95%14,762
Jan 14, 2026119.91121.74117.98118.54117.65-1.54%2,760
Jan 13, 2026120.50121.82118.94120.39119.49-1.15%13,389
Jan 12, 2026120.60122.00118.50121.80120.881.94%12,139
Jan 9, 2026118.31119.98117.31119.48118.591.10%19,779
Jan 8, 2026119.76120.09114.81118.18117.30-1.44%12,145
Jan 7, 2026124.08125.00118.75119.91119.01-3.26%28,313
Jan 6, 2026124.40126.15121.78123.94123.020.77%5,267
Jan 5, 2026127.58130.00122.13123.00122.08-3.62%38,781
Jan 2, 2026127.25129.20125.75127.62126.660.49%5,950
Dec 31, 2025127.53128.68126.65127.00126.05-0.56%3,568
Dec 30, 2025127.21128.45125.05127.72126.760.41%4,494
Dec 29, 2025128.95129.50126.38127.20126.24-0.96%5,089
Dec 24, 2025127.21129.04126.60128.43127.470.12%1,200
Dec 23, 2025126.45128.37123.43128.27127.311.50%1,769
Dec 22, 2025127.64130.19125.44126.38125.44-0.09%1,914
Dec 19, 2025123.50127.04123.40126.50125.552.23%5,428
Dec 18, 2025128.49130.60122.22123.75122.82-3.35%25,810
Dec 17, 2025133.95135.22126.66128.04127.08-4.00%6,029
Dec 16, 2025128.83135.00127.00133.37132.371.91%5,403
Dec 15, 2025130.18132.93129.70130.87129.89-0.30%4,250
Dec 12, 2025138.70139.48131.13131.26130.27-5.24%14,628
Dec 11, 2025138.28141.00134.78138.51137.47-0.46%13,110
Dec 10, 2025137.71139.46136.19139.15138.110.83%9,356
Dec 9, 2025140.30141.53137.40138.01136.98-1.79%4,060
Dec 8, 2025140.00142.30138.65140.53139.481.69%10,301
Dec 5, 2025137.85139.80136.26138.20137.160.41%18,948
Dec 4, 2025133.61139.29132.81137.63136.601.90%8,489
Dec 3, 2025136.18139.48133.15135.07134.05-0.60%8,197
Dec 2, 2025131.88138.00131.57135.88134.863.27%29,974