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%WTI98.35▲ 1.24%
← DLN.LSE stock page

Derwent London PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-06-102,316.002,332.002,268.002,322.002,101.29122,412
2024-06-072,338.002,338.002,270.002,294.002,075.95160,612
2024-06-062,316.002,332.002,286.002,286.002,068.71167,799
2024-06-052,336.002,336.002,264.002,300.002,081.38135,860
2024-06-042,316.002,340.002,252.002,306.002,086.81238,572
2024-06-032,292.002,366.002,292.002,340.002,117.58438,003
2024-05-312,324.002,334.002,300.002,328.002,106.72277,621
2024-05-302,298.002,338.002,268.002,332.002,110.34217,794
2024-05-292,354.002,374.002,288.002,288.002,070.52288,644
2024-05-282,300.002,364.002,289.402,356.002,132.06235,178
2024-05-242,212.002,286.002,212.002,286.002,068.71259,893
2024-05-232,250.002,274.002,218.002,218.002,007.18138,898
2024-05-222,224.002,272.002,208.002,272.002,056.0598,583
2024-05-212,204.002,248.002,204.002,244.002,030.7196,858
2024-05-202,202.002,266.382,202.002,256.002,041.5753,048
2024-05-172,238.002,289.162,238.002,246.002,032.5271,517
2024-05-162,262.002,316.002,262.002,292.002,074.14142,365
2024-05-152,194.002,302.002,152.002,290.002,072.33137,858
2024-05-142,162.002,230.002,162.002,204.001,994.51103,258
2024-05-132,226.002,226.002,192.002,212.002,001.75306,169
2024-05-102,244.002,244.002,200.002,202.001,992.70160,337
2024-05-092,178.002,242.002,178.002,196.001,987.27184,124
2024-05-082,208.002,246.002,202.002,218.002,007.18349,424
2024-05-072,166.002,227.602,151.422,222.002,010.80259,973
2024-05-032,084.002,148.002,082.972,142.001,938.40226,121
2024-05-022,088.002,088.002,046.002,076.001,878.68101,318
2024-05-012,066.002,072.002,034.002,040.001,846.10276,551
2024-04-302,074.002,090.002,056.002,056.001,860.58221,480
2024-04-292,040.002,086.002,034.002,076.001,878.68670,913
2024-04-262,036.002,042.002,010.002,042.001,847.91144,667
2024-04-251,988.002,032.001,980.001,992.001,802.66212,753
2024-04-242,030.002,079.992,027.442,030.001,787.28230,321
2024-04-232,024.002,086.002,024.002,080.001,831.30212,722
2024-04-222,048.002,084.002,048.002,068.001,820.73112,328
2024-04-192,026.002,044.002,004.002,032.001,789.0495,012
2024-04-181,972.002,046.001,972.002,044.001,799.60149,070
2024-04-171,992.002,028.001,981.001,981.001,744.13478,104
2024-04-162,024.002,044.001,992.002,006.001,766.15194,811
2024-04-152,050.002,082.002,046.002,062.001,815.45102,661
2024-04-122,092.002,116.002,058.002,074.001,826.01109,889
2024-04-112,050.002,102.002,038.002,074.001,826.01158,737
2024-04-102,100.002,126.002,030.002,056.001,810.17243,510
2024-04-092,046.002,110.002,046.002,086.001,836.5884,908
2024-04-082,030.002,098.002,028.002,092.001,841.86161,746
2024-04-052,152.002,152.002,054.002,060.001,813.69153,315
2024-04-042,142.002,142.002,092.002,104.001,852.43280,404
2024-04-032,154.002,154.002,082.002,096.001,845.38157,988
2024-04-022,162.002,174.992,104.002,104.001,852.43226,357
2024-03-282,140.002,180.002,128.002,168.001,908.78168,578
2024-03-272,156.002,188.002,140.002,148.001,891.17297,999
2024-03-262,200.002,200.002,144.002,186.001,924.62160,149
2024-03-252,138.002,162.002,114.002,156.001,898.21437,131
2024-03-222,204.002,204.002,118.002,132.001,877.08171,834
2024-03-212,142.002,160.002,105.002,154.001,896.45157,752
2024-03-202,100.002,106.002,050.002,092.001,841.86217,800
2024-03-192,056.002,096.002,044.002,058.001,811.93306,331
2024-03-182,022.002,108.002,022.002,092.001,841.86332,234
2024-03-152,098.002,132.002,046.002,068.001,820.73832,037
2024-03-142,122.002,162.002,052.002,060.001,813.69339,391
2024-03-132,192.002,192.002,130.002,152.001,894.69514,885
← NewerPage 11 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.