See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.71▲ 2.64%
← DLN.LSE stock page

Derwent London PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-032,378.002,394.002,336.002,360.002,135.6881,320
2024-09-022,358.002,390.002,324.002,378.002,151.9792,467
2024-08-302,304.002,354.002,302.002,336.002,113.96195,256
2024-08-292,362.002,408.002,298.002,298.002,079.5777,035
2024-08-282,366.002,388.002,354.002,354.002,130.2573,764
2024-08-272,402.002,457.182,375.292,382.002,155.5976,505
2024-08-232,382.002,420.002,374.002,418.002,188.1771,298
2024-08-222,334.002,386.002,332.002,378.002,151.97109,575
2024-08-212,290.002,326.002,290.002,326.002,104.9178,081
2024-08-202,338.002,338.002,272.002,294.002,075.9561,248
2024-08-192,270.002,298.002,265.712,288.002,070.5253,794
2024-08-162,244.002,292.002,244.002,276.002,059.6766,524
2024-08-152,314.002,320.002,284.012,300.002,081.38116,943
2024-08-142,288.002,326.002,286.002,296.002,077.7689,838
2024-08-132,304.002,310.002,274.002,274.002,057.86166,487
2024-08-122,322.002,349.202,284.002,290.002,072.3361,242
2024-08-092,324.002,400.002,314.002,340.002,117.58176,831
2024-08-082,296.002,332.002,242.002,332.002,110.34127,987
2024-08-072,180.002,276.002,180.002,276.002,059.67127,475
2024-08-062,238.002,268.002,182.002,234.002,021.66266,866
2024-08-052,248.002,274.522,184.002,228.002,016.23171,017
2024-08-022,310.002,326.002,264.002,298.002,079.57149,105
2024-08-012,294.002,378.002,294.002,310.002,090.43203,163
2024-07-312,316.002,350.002,292.002,298.002,079.57260,613
2024-07-302,262.002,304.002,250.002,296.002,077.76143,522
2024-07-292,244.002,294.002,238.002,262.002,047.00105,329
2024-07-262,248.002,250.002,200.002,242.002,028.90109,395
2024-07-252,218.002,218.002,156.002,196.001,987.27125,395
2024-07-242,200.002,216.002,176.002,176.001,969.17105,551
2024-07-232,200.002,238.002,200.002,206.001,996.3277,437
2024-07-222,256.002,260.002,230.002,230.002,018.0499,594
2024-07-192,262.002,278.002,238.002,244.002,030.7181,517
2024-07-182,280.002,312.002,280.002,290.002,072.3381,910
2024-07-172,360.002,360.002,282.002,282.002,065.1060,393
2024-07-162,292.002,334.002,292.002,310.002,090.4388,474
2024-07-152,304.002,338.002,294.002,318.002,097.6795,524
2024-07-122,336.002,338.002,290.002,318.002,097.6769,132
2024-07-112,318.002,338.532,278.002,328.002,106.72152,489
2024-07-102,254.002,308.002,252.002,288.002,070.52130,354
2024-07-092,218.002,270.002,218.002,252.002,037.95113,826
2024-07-082,286.002,298.002,234.002,250.002,036.14113,528
2024-07-052,276.002,328.002,276.002,288.002,070.52125,968
2024-07-042,290.002,310.002,264.002,268.002,052.4380,133
2024-07-032,250.002,284.002,242.002,284.002,066.90149,948
2024-07-022,238.002,256.002,234.002,234.002,021.66121,572
2024-07-012,278.002,304.002,242.002,242.002,028.9082,445
2024-06-282,188.002,266.002,188.002,260.002,045.19236,534
2024-06-272,222.002,242.002,200.002,242.002,028.9097,041
2024-06-262,278.002,288.002,222.002,226.002,014.42185,776
2024-06-252,314.002,314.002,262.002,276.002,059.6779,301
2024-06-242,284.002,296.002,248.002,290.002,072.33117,270
2024-06-212,266.002,318.002,258.002,274.002,057.86409,926
2024-06-202,304.002,328.002,290.002,320.002,099.48216,107
2024-06-192,302.002,342.002,284.002,298.002,079.57153,643
2024-06-182,338.002,354.002,314.002,340.002,117.58119,419
2024-06-172,300.002,346.002,300.002,304.002,085.0095,294
2024-06-142,326.002,340.002,312.002,322.002,101.2992,330
2024-06-132,388.002,388.002,312.002,312.002,092.24127,707
2024-06-122,296.002,380.002,280.002,380.002,153.78153,223
2024-06-112,294.002,330.002,288.002,296.002,077.76376,252
← NewerPage 10 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-030.2600 GBP
2026-04-230.5600 GBP
2025-09-040.2550 GBP
2025-04-240.5550 GBP
2024-09-050.2500 GBP
2024-04-250.5500 GBP
2023-09-070.2450 GBP
2023-04-270.5450 GBP
2022-09-080.2400 GBP
2022-04-280.5350 GBP
2021-09-090.2300 GBP
2021-04-290.5245 GBP
2020-09-100.2200 GBP
2020-04-300.5145 GBP
2019-09-120.2100 GBP
2019-05-020.4675 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.