Derwent London Plc (LON:DLN)
London
· Delayed Price · Currency is GBP · Price in GBX 1,741.00
-9.00 (-0.51%)
Apr 28, 2026, 4:35 PM GMT
Derwent London Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,708.00 | 1,752.00 | 1,708.00 | 1,741.00 | 1,741.00 | -0.51% | 556,796 |
| Apr 27, 2026 | 1,763.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,750.00 | -0.17% | 219,720 |
| Apr 24, 2026 | 1,769.00 | 1,769.00 | 1,710.00 | 1,753.00 | 1,753.00 | 1.39% | 354,537 |
| Apr 23, 2026 | 1,724.00 | 1,741.00 | 1,703.00 | 1,729.00 | 1,729.00 | -3.25% | 1,002,401 |
| Apr 22, 2026 | 1,767.00 | 1,797.00 | 1,767.00 | 1,787.00 | 1,731.00 | 0.85% | 1,204,662 |
| Apr 21, 2026 | 1,780.00 | 1,786.00 | 1,735.00 | 1,772.00 | 1,716.47 | 1.90% | 286,061 |
| Apr 20, 2026 | 1,766.00 | 1,785.40 | 1,736.00 | 1,739.00 | 1,684.50 | -2.52% | 260,007 |
| Apr 17, 2026 | 1,760.00 | 1,802.00 | 1,744.00 | 1,784.00 | 1,728.09 | 1.36% | 462,890 |
| Apr 16, 2026 | 1,770.00 | 1,786.00 | 1,738.00 | 1,760.00 | 1,704.85 | 0.92% | 654,320 |
| Apr 15, 2026 | 1,741.00 | 1,758.04 | 1,718.00 | 1,744.00 | 1,689.35 | 1.51% | 380,130 |
| Apr 14, 2026 | 1,669.00 | 1,728.00 | 1,657.00 | 1,718.00 | 1,664.16 | 4.76% | 176,612 |
| Apr 13, 2026 | 1,649.00 | 1,650.14 | 1,620.00 | 1,640.00 | 1,588.61 | -0.36% | 189,376 |
| Apr 10, 2026 | 1,668.00 | 1,668.00 | 1,638.00 | 1,646.00 | 1,594.42 | 0.12% | 167,690 |
| Apr 9, 2026 | 1,667.00 | 1,669.00 | 1,613.00 | 1,644.00 | 1,592.48 | -0.78% | 255,649 |
| Apr 8, 2026 | 1,674.00 | 1,687.00 | 1,633.00 | 1,657.00 | 1,605.07 | 5.41% | 228,470 |
| Apr 7, 2026 | 1,572.00 | 1,611.00 | 1,571.00 | 1,572.00 | 1,522.74 | -1.75% | 236,127 |
| Apr 2, 2026 | 1,574.00 | 1,611.00 | 1,574.00 | 1,600.00 | 1,549.86 | -0.56% | 962,711 |
| Apr 1, 2026 | 1,603.00 | 1,616.00 | 1,591.00 | 1,609.00 | 1,558.58 | 2.35% | 452,690 |
| Mar 31, 2026 | 1,556.00 | 1,584.00 | 1,555.00 | 1,572.00 | 1,522.74 | 1.35% | 334,032 |
| Mar 30, 2026 | 1,524.00 | 1,551.00 | 1,508.00 | 1,551.00 | 1,502.40 | 2.38% | 416,823 |
| Mar 27, 2026 | 1,557.00 | 1,557.00 | 1,496.91 | 1,515.00 | 1,467.52 | -0.33% | 329,835 |
| Mar 26, 2026 | 1,519.00 | 1,540.00 | 1,511.00 | 1,520.00 | 1,472.37 | -0.91% | 370,591 |
| Mar 25, 2026 | 1,543.00 | 1,544.00 | 1,509.00 | 1,534.00 | 1,485.93 | 1.66% | 491,795 |
| Mar 24, 2026 | 1,567.00 | 1,567.00 | 1,502.00 | 1,509.00 | 1,461.71 | -1.37% | 744,321 |
| Mar 23, 2026 | 1,530.00 | 1,577.00 | 1,469.33 | 1,530.00 | 1,482.05 | -1.03% | 539,261 |
| Mar 20, 2026 | 1,634.00 | 1,642.00 | 1,545.23 | 1,546.00 | 1,497.55 | -4.39% | 940,376 |
| Mar 19, 2026 | 1,727.00 | 1,727.00 | 1,617.00 | 1,617.00 | 1,566.33 | -4.49% | 334,099 |
| Mar 18, 2026 | 1,729.00 | 1,729.00 | 1,679.94 | 1,693.00 | 1,639.95 | -0.41% | 217,070 |
| Mar 17, 2026 | 1,673.00 | 1,714.00 | 1,660.00 | 1,700.00 | 1,646.73 | 1.67% | 185,826 |
| Mar 16, 2026 | 1,697.00 | 1,697.00 | 1,653.00 | 1,672.00 | 1,619.60 | 0.91% | 836,351 |
| Mar 13, 2026 | 1,707.00 | 1,707.00 | 1,650.00 | 1,657.00 | 1,605.07 | -0.78% | 997,357 |
| Mar 12, 2026 | 1,675.00 | 1,690.00 | 1,663.00 | 1,670.00 | 1,617.67 | -0.71% | 389,494 |
| Mar 11, 2026 | 1,685.00 | 1,714.00 | 1,677.00 | 1,682.00 | 1,629.29 | -2.04% | 403,403 |
| Mar 10, 2026 | 1,724.00 | 1,740.63 | 1,694.00 | 1,717.00 | 1,663.19 | 1.54% | 485,087 |
| Mar 9, 2026 | 1,747.00 | 1,747.00 | 1,657.00 | 1,691.00 | 1,638.01 | -3.32% | 272,586 |
| Mar 6, 2026 | 1,724.00 | 1,773.00 | 1,724.00 | 1,749.00 | 1,694.19 | -0.11% | 748,662 |
| Mar 5, 2026 | 1,711.00 | 1,780.00 | 1,711.00 | 1,751.00 | 1,696.13 | 0.34% | 437,734 |
| Mar 4, 2026 | 1,680.00 | 1,749.00 | 1,680.00 | 1,745.00 | 1,690.32 | 3.19% | 379,973 |
| Mar 3, 2026 | 1,762.00 | 1,766.00 | 1,691.00 | 1,691.00 | 1,638.01 | -4.62% | 340,268 |
| Mar 2, 2026 | 1,786.00 | 1,811.00 | 1,762.00 | 1,773.00 | 1,717.44 | -2.26% | 467,827 |
| Feb 27, 2026 | 1,750.00 | 1,820.00 | 1,750.00 | 1,814.00 | 1,757.15 | 3.24% | 877,306 |
| Feb 26, 2026 | 1,835.00 | 1,868.00 | 1,757.00 | 1,757.00 | 1,701.94 | -3.99% | 492,917 |
| Feb 25, 2026 | 1,800.00 | 1,830.00 | 1,768.00 | 1,830.00 | 1,772.65 | 4.04% | 403,097 |
| Feb 24, 2026 | 1,800.00 | 1,821.00 | 1,759.00 | 1,759.00 | 1,703.88 | -2.22% | 540,581 |
| Feb 23, 2026 | 1,800.00 | 1,807.00 | 1,764.00 | 1,799.00 | 1,742.62 | 0.45% | 217,294 |
| Feb 20, 2026 | 1,815.00 | 1,815.00 | 1,776.00 | 1,791.00 | 1,734.87 | 0.96% | 220,900 |
| Feb 19, 2026 | 1,805.00 | 1,814.21 | 1,769.00 | 1,774.00 | 1,718.41 | -1.17% | 192,106 |
| Feb 18, 2026 | 1,800.00 | 1,810.00 | 1,780.00 | 1,795.00 | 1,738.75 | - | 257,244 |
| Feb 17, 2026 | 1,786.00 | 1,800.00 | 1,782.00 | 1,795.00 | 1,738.75 | 0.84% | 191,804 |
| Feb 16, 2026 | 1,780.00 | 1,816.00 | 1,772.26 | 1,780.00 | 1,724.22 | -1.17% | 243,552 |
| Feb 13, 2026 | 1,820.00 | 1,844.00 | 1,790.00 | 1,801.00 | 1,744.56 | -2.12% | 881,249 |
| Feb 12, 2026 | 1,864.00 | 1,906.00 | 1,830.00 | 1,840.00 | 1,782.34 | -3.11% | 448,837 |
| Feb 11, 2026 | 1,898.00 | 1,912.00 | 1,864.00 | 1,899.00 | 1,839.49 | 0.32% | 331,499 |
| Feb 10, 2026 | 1,906.00 | 1,906.00 | 1,859.00 | 1,893.00 | 1,833.68 | 0.48% | 138,970 |
| Feb 9, 2026 | 1,904.00 | 1,906.00 | 1,860.00 | 1,884.00 | 1,824.96 | -0.53% | 363,041 |
| Feb 6, 2026 | 1,950.00 | 1,950.00 | 1,893.00 | 1,894.00 | 1,834.65 | -0.53% | 324,384 |
| Feb 5, 2026 | 1,945.00 | 1,945.00 | 1,883.00 | 1,904.00 | 1,844.33 | -1.40% | 543,604 |
| Feb 4, 2026 | 1,921.00 | 1,954.00 | 1,910.00 | 1,931.00 | 1,870.49 | 1.42% | 266,660 |
| Feb 3, 2026 | 1,917.00 | 1,917.00 | 1,896.00 | 1,904.00 | 1,844.33 | -0.05% | 232,695 |
| Feb 2, 2026 | 1,929.00 | 1,935.00 | 1,902.00 | 1,905.00 | 1,845.30 | -0.88% | 285,442 |
| Jan 30, 2026 | 1,934.00 | 1,949.00 | 1,920.00 | 1,922.00 | 1,861.77 | -1.49% | 1,580,852 |
| Jan 29, 2026 | 1,957.00 | 1,969.00 | 1,940.00 | 1,951.00 | 1,889.86 | 0.26% | 139,618 |
| Jan 28, 2026 | 1,969.00 | 1,969.00 | 1,920.00 | 1,946.00 | 1,885.02 | 0.46% | 176,710 |
| Jan 27, 2026 | 1,935.00 | 1,946.00 | 1,915.00 | 1,937.00 | 1,876.30 | 0.31% | 197,619 |
| Jan 26, 2026 | 1,865.00 | 1,948.00 | 1,865.00 | 1,931.00 | 1,870.49 | 1.05% | 303,295 |
| Jan 23, 2026 | 1,943.00 | 1,943.00 | 1,895.00 | 1,911.00 | 1,851.11 | 0.31% | 285,361 |
| Jan 22, 2026 | 1,918.00 | 1,948.00 | 1,893.00 | 1,905.00 | 1,845.30 | 0.95% | 450,743 |
| Jan 21, 2026 | 1,892.00 | 1,892.00 | 1,871.00 | 1,887.00 | 1,827.87 | 0.86% | 330,754 |
| Jan 20, 2026 | 1,935.00 | 1,935.00 | 1,866.00 | 1,871.00 | 1,812.37 | -1.37% | 514,065 |
| Jan 19, 2026 | 1,910.00 | 1,910.00 | 1,870.00 | 1,897.00 | 1,837.55 | -0.05% | 190,145 |
| Jan 16, 2026 | 1,895.00 | 1,899.00 | 1,872.00 | 1,898.00 | 1,838.52 | 0.69% | 310,028 |
| Jan 15, 2026 | 1,821.00 | 1,895.00 | 1,821.00 | 1,885.00 | 1,825.93 | 2.17% | 385,944 |
| Jan 14, 2026 | 1,803.00 | 1,845.00 | 1,799.00 | 1,845.00 | 1,787.18 | 2.10% | 203,466 |
| Jan 13, 2026 | 1,809.00 | 1,839.00 | 1,807.00 | 1,807.00 | 1,750.37 | -1.04% | 173,348 |
| Jan 12, 2026 | 1,850.00 | 1,864.00 | 1,826.00 | 1,826.00 | 1,768.78 | -1.30% | 239,098 |
| Jan 9, 2026 | 1,844.00 | 1,892.00 | 1,844.00 | 1,850.00 | 1,792.03 | -1.91% | 551,391 |
| Jan 8, 2026 | 1,876.00 | 1,893.00 | 1,824.00 | 1,886.00 | 1,826.90 | 2.78% | 440,683 |
| Jan 7, 2026 | 1,789.00 | 1,857.00 | 1,767.00 | 1,835.00 | 1,777.50 | 3.44% | 418,358 |
| Jan 6, 2026 | 1,737.00 | 1,779.00 | 1,733.00 | 1,774.00 | 1,718.41 | 1.55% | 276,558 |
| Jan 5, 2026 | 1,750.00 | 1,765.00 | 1,724.00 | 1,747.00 | 1,692.25 | 0.69% | 230,962 |
| Jan 2, 2026 | 1,722.00 | 1,740.00 | 1,715.00 | 1,735.00 | 1,680.63 | -0.23% | 158,859 |
| Dec 31, 2025 | 1,755.00 | 1,755.00 | 1,721.00 | 1,739.00 | 1,684.50 | 0.52% | 80,164 |
| Dec 30, 2025 | 1,724.00 | 1,733.00 | 1,682.00 | 1,730.00 | 1,675.79 | 0.87% | 97,965 |
| Dec 29, 2025 | 1,660.00 | 1,720.00 | 1,660.00 | 1,715.00 | 1,661.26 | 1.12% | 108,266 |
| Dec 24, 2025 | 1,695.00 | 1,705.00 | 1,694.00 | 1,696.00 | 1,642.85 | 0.41% | 24,567 |
| Dec 23, 2025 | 1,719.00 | 1,719.00 | 1,689.00 | 1,689.00 | 1,636.07 | - | 106,810 |
| Dec 22, 2025 | 1,664.00 | 1,689.14 | 1,664.00 | 1,689.00 | 1,636.07 | 0.24% | 108,227 |
| Dec 19, 2025 | 1,713.00 | 1,713.00 | 1,671.00 | 1,685.00 | 1,632.20 | -0.24% | 237,972 |
| Dec 18, 2025 | 1,660.00 | 1,691.00 | 1,660.00 | 1,689.00 | 1,636.07 | 0.72% | 244,640 |
| Dec 17, 2025 | 1,655.00 | 1,688.00 | 1,655.00 | 1,677.00 | 1,624.45 | 1.64% | 237,878 |
| Dec 16, 2025 | 1,641.00 | 1,660.00 | 1,636.00 | 1,650.00 | 1,598.29 | 0.49% | 161,795 |
| Dec 15, 2025 | 1,645.00 | 1,656.00 | 1,640.00 | 1,642.00 | 1,590.54 | 0.06% | 231,873 |
| Dec 12, 2025 | 1,600.00 | 1,656.00 | 1,600.00 | 1,641.00 | 1,589.58 | 0.98% | 144,623 |
| Dec 11, 2025 | 1,611.00 | 1,625.00 | 1,605.00 | 1,625.00 | 1,574.08 | 1.06% | 427,900 |
| Dec 10, 2025 | 1,601.00 | 1,619.00 | 1,601.00 | 1,608.00 | 1,557.61 | -0.12% | 168,406 |
| Dec 9, 2025 | 1,601.00 | 1,623.00 | 1,601.00 | 1,610.00 | 1,559.55 | -0.37% | 155,029 |
| Dec 8, 2025 | 1,636.00 | 1,665.00 | 1,616.00 | 1,616.00 | 1,565.36 | -2.77% | 155,428 |
| Dec 5, 2025 | 1,661.00 | 1,679.00 | 1,660.00 | 1,662.00 | 1,609.92 | -0.89% | 161,898 |
| Dec 4, 2025 | 1,661.00 | 1,700.00 | 1,661.00 | 1,677.00 | 1,624.45 | -0.06% | 204,747 |
| Dec 3, 2025 | 1,691.00 | 1,706.00 | 1,677.87 | 1,678.00 | 1,625.42 | -1.00% | 272,866 |