Derwent London Plc (LON:DLN)
London
· Delayed Price · Currency is GBP · Price in GBX 1,749.00
-2.00 (-0.11%)
At close: Mar 6, 2026
Derwent London Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,724.00 | 1,773.00 | 1,724.00 | 1,749.00 | 1,749.00 | -0.11% | 748,662 |
| Mar 5, 2026 | 1,711.00 | 1,780.00 | 1,711.00 | 1,751.00 | 1,751.00 | 0.34% | 437,733 |
| Mar 4, 2026 | 1,680.00 | 1,749.00 | 1,680.00 | 1,745.00 | 1,745.00 | 3.19% | 379,973 |
| Mar 3, 2026 | 1,762.00 | 1,766.00 | 1,691.00 | 1,691.00 | 1,691.00 | -4.62% | 340,268 |
| Mar 2, 2026 | 1,786.00 | 1,811.00 | 1,762.00 | 1,773.00 | 1,773.00 | -2.26% | 467,827 |
| Feb 27, 2026 | 1,750.00 | 1,820.00 | 1,750.00 | 1,814.00 | 1,814.00 | 3.24% | 877,306 |
| Feb 26, 2026 | 1,835.00 | 1,868.00 | 1,757.00 | 1,757.00 | 1,757.00 | -3.99% | 492,917 |
| Feb 25, 2026 | 1,800.00 | 1,830.00 | 1,768.00 | 1,830.00 | 1,830.00 | 4.04% | 402,383 |
| Feb 24, 2026 | 1,800.00 | 1,821.00 | 1,759.00 | 1,759.00 | 1,759.00 | -2.22% | 540,581 |
| Feb 23, 2026 | 1,800.00 | 1,807.00 | 1,764.00 | 1,799.00 | 1,799.00 | 0.45% | 217,294 |
| Feb 20, 2026 | 1,815.00 | 1,815.00 | 1,777.00 | 1,791.00 | 1,791.00 | 0.96% | 220,899 |
| Feb 19, 2026 | 1,805.00 | 1,805.00 | 1,769.00 | 1,774.00 | 1,774.00 | -1.17% | 192,106 |
| Feb 18, 2026 | 1,800.00 | 1,810.00 | 1,780.00 | 1,795.00 | 1,795.00 | - | 256,271 |
| Feb 17, 2026 | 1,786.00 | 1,800.00 | 1,782.00 | 1,795.00 | 1,795.00 | 0.84% | 191,804 |
| Feb 16, 2026 | 1,780.00 | 1,816.00 | 1,772.26 | 1,780.00 | 1,780.00 | -1.17% | 243,552 |
| Feb 13, 2026 | 1,820.00 | 1,844.00 | 1,790.00 | 1,801.00 | 1,801.00 | -2.12% | 881,249 |
| Feb 12, 2026 | 1,864.00 | 1,906.00 | 1,830.00 | 1,840.00 | 1,840.00 | -3.11% | 448,837 |
| Feb 11, 2026 | 1,898.00 | 1,912.00 | 1,864.00 | 1,899.00 | 1,899.00 | 0.32% | 331,499 |
| Feb 10, 2026 | 1,906.00 | 1,906.00 | 1,859.00 | 1,893.00 | 1,893.00 | 0.48% | 138,970 |
| Feb 9, 2026 | 1,904.00 | 1,906.00 | 1,860.00 | 1,884.00 | 1,884.00 | -0.53% | 363,041 |
| Feb 6, 2026 | 1,950.00 | 1,950.00 | 1,893.00 | 1,894.00 | 1,894.00 | -0.53% | 324,384 |
| Feb 5, 2026 | 1,945.00 | 1,945.00 | 1,883.00 | 1,904.00 | 1,904.00 | -1.40% | 543,604 |
| Feb 4, 2026 | 1,921.00 | 1,954.00 | 1,910.00 | 1,931.00 | 1,931.00 | 1.42% | 266,660 |
| Feb 3, 2026 | 1,917.00 | 1,917.00 | 1,896.00 | 1,904.00 | 1,904.00 | -0.05% | 232,694 |
| Feb 2, 2026 | 1,929.00 | 1,935.00 | 1,902.00 | 1,905.00 | 1,905.00 | -0.88% | 278,827 |
| Jan 30, 2026 | 1,934.00 | 1,949.00 | 1,920.00 | 1,922.00 | 1,922.00 | -1.49% | 1,580,852 |
| Jan 29, 2026 | 1,957.00 | 1,969.00 | 1,940.00 | 1,951.00 | 1,951.00 | 0.26% | 139,618 |
| Jan 28, 2026 | 1,969.00 | 1,969.00 | 1,920.00 | 1,946.00 | 1,946.00 | 0.46% | 176,710 |
| Jan 27, 2026 | 1,935.00 | 1,946.00 | 1,915.00 | 1,937.00 | 1,937.00 | 0.31% | 197,619 |
| Jan 26, 2026 | 1,865.00 | 1,948.00 | 1,865.00 | 1,931.00 | 1,931.00 | 1.05% | 301,761 |
| Jan 23, 2026 | 1,943.00 | 1,943.00 | 1,895.00 | 1,911.00 | 1,911.00 | 0.31% | 285,361 |
| Jan 22, 2026 | 1,918.00 | 1,948.00 | 1,893.00 | 1,905.00 | 1,905.00 | 0.95% | 450,743 |
| Jan 21, 2026 | 1,892.00 | 1,892.00 | 1,871.00 | 1,887.00 | 1,887.00 | 0.86% | 330,754 |
| Jan 20, 2026 | 1,935.00 | 1,935.00 | 1,866.00 | 1,871.00 | 1,871.00 | -1.37% | 514,065 |
| Jan 19, 2026 | 1,910.00 | 1,910.00 | 1,870.00 | 1,897.00 | 1,897.00 | -0.05% | 190,145 |
| Jan 16, 2026 | 1,895.00 | 1,899.00 | 1,872.00 | 1,898.00 | 1,898.00 | 0.69% | 310,028 |
| Jan 15, 2026 | 1,821.00 | 1,895.00 | 1,821.00 | 1,885.00 | 1,885.00 | 2.17% | 385,944 |
| Jan 14, 2026 | 1,803.00 | 1,845.00 | 1,799.00 | 1,845.00 | 1,845.00 | 2.10% | 203,466 |
| Jan 13, 2026 | 1,809.00 | 1,839.00 | 1,807.00 | 1,807.00 | 1,807.00 | -1.04% | 172,117 |
| Jan 12, 2026 | 1,850.00 | 1,864.00 | 1,826.00 | 1,826.00 | 1,826.00 | -1.30% | 239,098 |
| Jan 9, 2026 | 1,844.00 | 1,892.00 | 1,844.00 | 1,850.00 | 1,850.00 | -1.91% | 551,391 |
| Jan 8, 2026 | 1,876.00 | 1,893.00 | 1,824.00 | 1,886.00 | 1,886.00 | 2.78% | 440,681 |
| Jan 7, 2026 | 1,789.00 | 1,857.00 | 1,767.00 | 1,835.00 | 1,835.00 | 3.44% | 418,358 |
| Jan 6, 2026 | 1,737.00 | 1,779.00 | 1,733.00 | 1,774.00 | 1,774.00 | 1.55% | 276,558 |
| Jan 5, 2026 | 1,750.00 | 1,765.00 | 1,724.00 | 1,747.00 | 1,747.00 | 0.69% | 230,962 |
| Jan 2, 2026 | 1,722.00 | 1,740.00 | 1,715.00 | 1,735.00 | 1,735.00 | -0.23% | 158,859 |
| Dec 31, 2025 | 1,755.00 | 1,755.00 | 1,721.00 | 1,739.00 | 1,739.00 | 0.52% | 80,164 |
| Dec 30, 2025 | 1,724.00 | 1,733.00 | 1,682.00 | 1,730.00 | 1,730.00 | 0.87% | 97,965 |
| Dec 29, 2025 | 1,660.00 | 1,720.00 | 1,660.00 | 1,715.00 | 1,715.00 | 1.12% | 108,266 |
| Dec 24, 2025 | 1,695.00 | 1,705.00 | 1,694.00 | 1,696.00 | 1,696.00 | 0.41% | 24,567 |
| Dec 23, 2025 | 1,719.00 | 1,719.00 | 1,689.00 | 1,689.00 | 1,689.00 | - | 106,810 |
| Dec 22, 2025 | 1,664.00 | 1,689.14 | 1,664.00 | 1,689.00 | 1,689.00 | 0.24% | 108,227 |
| Dec 19, 2025 | 1,713.00 | 1,713.00 | 1,671.00 | 1,685.00 | 1,685.00 | -0.24% | 233,734 |
| Dec 18, 2025 | 1,660.00 | 1,691.00 | 1,660.00 | 1,689.00 | 1,689.00 | 0.72% | 242,446 |
| Dec 17, 2025 | 1,655.00 | 1,688.00 | 1,655.00 | 1,677.00 | 1,677.00 | 1.64% | 237,878 |
| Dec 16, 2025 | 1,641.00 | 1,660.00 | 1,636.00 | 1,650.00 | 1,650.00 | 0.49% | 161,795 |
| Dec 15, 2025 | 1,645.00 | 1,656.00 | 1,640.00 | 1,642.00 | 1,642.00 | 0.06% | 231,873 |
| Dec 12, 2025 | 1,600.00 | 1,656.00 | 1,600.00 | 1,641.00 | 1,641.00 | 0.98% | 144,623 |
| Dec 11, 2025 | 1,611.00 | 1,625.00 | 1,607.00 | 1,625.00 | 1,625.00 | 1.06% | 427,899 |
| Dec 10, 2025 | 1,601.00 | 1,619.00 | 1,601.00 | 1,608.00 | 1,608.00 | -0.12% | 168,406 |
| Dec 9, 2025 | 1,601.00 | 1,623.00 | 1,601.00 | 1,610.00 | 1,610.00 | -0.37% | 155,029 |
| Dec 8, 2025 | 1,636.00 | 1,664.00 | 1,616.00 | 1,616.00 | 1,616.00 | -2.77% | 155,426 |
| Dec 5, 2025 | 1,661.00 | 1,679.00 | 1,660.00 | 1,662.00 | 1,662.00 | -0.89% | 161,898 |
| Dec 4, 2025 | 1,661.00 | 1,700.00 | 1,661.00 | 1,677.00 | 1,677.00 | -0.06% | 204,747 |
| Dec 3, 2025 | 1,691.00 | 1,706.00 | 1,677.87 | 1,678.00 | 1,678.00 | -1.00% | 272,866 |
| Dec 2, 2025 | 1,696.00 | 1,715.00 | 1,683.67 | 1,695.00 | 1,695.00 | - | 168,835 |
| Dec 1, 2025 | 1,708.00 | 1,708.00 | 1,676.00 | 1,695.00 | 1,695.00 | -0.29% | 160,429 |
| Nov 28, 2025 | 1,695.00 | 1,705.00 | 1,684.00 | 1,700.00 | 1,700.00 | 0.77% | 183,270 |
| Nov 27, 2025 | 1,665.00 | 1,696.00 | 1,663.00 | 1,687.00 | 1,687.00 | 0.90% | 327,158 |
| Nov 26, 2025 | 1,649.00 | 1,672.00 | 1,615.00 | 1,672.00 | 1,672.00 | 2.01% | 659,577 |
| Nov 25, 2025 | 1,621.00 | 1,650.00 | 1,616.00 | 1,639.00 | 1,639.00 | 0.92% | 593,082 |
| Nov 24, 2025 | 1,639.00 | 1,649.00 | 1,618.00 | 1,624.00 | 1,624.00 | -0.92% | 249,502 |
| Nov 21, 2025 | 1,602.00 | 1,646.00 | 1,602.00 | 1,639.00 | 1,639.00 | 0.55% | 359,429 |
| Nov 20, 2025 | 1,695.00 | 1,696.00 | 1,627.00 | 1,630.00 | 1,630.00 | -1.81% | 373,430 |
| Nov 19, 2025 | 1,691.00 | 1,695.00 | 1,654.00 | 1,660.00 | 1,660.00 | -1.48% | 246,727 |
| Nov 18, 2025 | 1,670.00 | 1,693.00 | 1,670.00 | 1,685.00 | 1,685.00 | -0.88% | 182,849 |
| Nov 17, 2025 | 1,747.00 | 1,747.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.39% | 257,491 |
| Nov 14, 2025 | 1,779.00 | 1,790.00 | 1,715.00 | 1,724.00 | 1,724.00 | -3.58% | 248,467 |
| Nov 13, 2025 | 1,761.00 | 1,806.00 | 1,761.00 | 1,788.00 | 1,788.00 | -0.94% | 196,970 |
| Nov 12, 2025 | 1,810.00 | 1,810.00 | 1,793.00 | 1,805.00 | 1,805.00 | -0.22% | 137,976 |
| Nov 11, 2025 | 1,771.00 | 1,816.00 | 1,771.00 | 1,809.00 | 1,809.00 | 1.80% | 215,371 |
| Nov 10, 2025 | 1,747.00 | 1,779.00 | 1,747.00 | 1,777.00 | 1,777.00 | 0.45% | 193,436 |
| Nov 7, 2025 | 1,755.00 | 1,784.00 | 1,746.00 | 1,769.00 | 1,769.00 | -1.12% | 387,387 |
| Nov 6, 2025 | 1,749.00 | 1,813.00 | 1,749.00 | 1,789.00 | 1,789.00 | 1.88% | 491,680 |
| Nov 5, 2025 | 1,750.00 | 1,779.00 | 1,749.00 | 1,756.00 | 1,756.00 | -0.06% | 277,062 |
| Nov 4, 2025 | 1,713.00 | 1,785.00 | 1,713.00 | 1,757.00 | 1,757.00 | 1.21% | 1,386,307 |
| Nov 3, 2025 | 1,758.00 | 1,765.00 | 1,736.00 | 1,736.00 | 1,736.00 | -1.36% | 291,023 |
| Oct 31, 2025 | 1,751.00 | 1,774.00 | 1,751.00 | 1,760.00 | 1,760.00 | -0.56% | 244,259 |
| Oct 30, 2025 | 1,795.00 | 1,814.00 | 1,769.00 | 1,770.00 | 1,770.00 | -2.43% | 326,490 |
| Oct 29, 2025 | 1,806.00 | 1,827.00 | 1,804.00 | 1,814.00 | 1,814.00 | -0.60% | 169,184 |
| Oct 28, 2025 | 1,829.00 | 1,850.00 | 1,810.00 | 1,825.00 | 1,825.00 | -1.14% | 128,974 |
| Oct 27, 2025 | 1,860.00 | 1,860.00 | 1,831.00 | 1,846.00 | 1,846.00 | 0.11% | 119,337 |
| Oct 24, 2025 | 1,870.00 | 1,870.00 | 1,827.00 | 1,844.00 | 1,844.00 | -0.16% | 176,227 |
| Oct 23, 2025 | 1,840.00 | 1,847.00 | 1,819.00 | 1,847.00 | 1,847.00 | 0.11% | 239,892 |
| Oct 22, 2025 | 1,806.00 | 1,846.69 | 1,792.00 | 1,845.00 | 1,845.00 | 3.07% | 463,437 |
| Oct 21, 2025 | 1,785.00 | 1,798.00 | 1,780.00 | 1,790.00 | 1,790.00 | 0.96% | 90,544 |
| Oct 20, 2025 | 1,787.00 | 1,787.00 | 1,763.00 | 1,773.00 | 1,773.00 | -0.23% | 128,298 |
| Oct 17, 2025 | 1,753.00 | 1,793.00 | 1,753.00 | 1,777.00 | 1,777.00 | -0.95% | 216,346 |
| Oct 16, 2025 | 1,765.00 | 1,800.00 | 1,764.00 | 1,794.00 | 1,794.00 | 0.34% | 207,681 |
| Oct 15, 2025 | 1,783.00 | 1,800.00 | 1,767.00 | 1,788.00 | 1,788.00 | 0.96% | 253,516 |