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%WTI98.28▲ 1.16%
← DLN.LSE stock page

Derwent London PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-122,160.002,160.002,106.002,146.001,889.41466,813
2024-03-112,096.002,124.002,083.502,124.001,870.04320,510
2024-03-081,997.002,102.001,997.002,100.001,848.91661,060
2024-03-072,072.002,072.001,990.002,038.001,794.32606,051
2024-03-061,998.002,068.001,998.002,024.001,781.99680,416
2024-03-052,012.002,040.001,988.002,028.001,785.51321,496
2024-03-041,956.002,016.001,948.002,012.001,771.43335,169
2024-03-011,921.002,004.001,921.002,004.001,764.38299,323
2024-02-291,943.001,954.001,913.001,924.001,693.95423,745
2024-02-281,908.001,968.001,877.051,917.001,687.79634,055
2024-02-271,874.001,935.001,874.001,915.001,686.03519,417
2024-02-261,969.001,969.001,899.001,899.001,671.94195,979
2024-02-231,966.001,971.001,934.001,946.001,713.3271,961
2024-02-221,962.001,980.001,946.001,956.001,722.12359,330
2024-02-211,984.001,990.001,963.001,965.001,730.05160,633
2024-02-201,970.001,978.001,958.001,977.001,740.61110,400
2024-02-192,032.002,032.001,964.001,985.001,747.6673,844
2024-02-161,984.002,012.001,976.001,984.001,746.78146,975
2024-02-151,961.001,987.001,949.781,972.001,736.21181,978
2024-02-141,950.001,980.001,935.001,942.001,709.80237,081
2024-02-131,993.002,002.001,937.001,950.001,716.84145,588
2024-02-121,925.001,994.001,925.001,987.001,749.42179,355
2024-02-091,989.002,000.001,938.001,951.001,717.72241,814
2024-02-082,008.002,034.001,969.001,970.001,734.45308,071
2024-02-071,993.002,050.001,993.002,002.001,762.62690,475
2024-02-062,034.002,042.001,992.002,042.001,797.84186,447
2024-02-052,018.002,080.002,016.002,034.001,790.80445,297
2024-02-022,036.002,116.002,036.002,056.001,810.17146,833
2024-02-012,140.002,140.002,074.002,074.001,826.01237,498
2024-01-312,086.002,152.002,086.002,140.001,884.12208,012
2024-01-302,144.002,150.002,128.002,138.001,882.3683,559
2024-01-292,126.002,140.002,058.002,140.001,884.12130,926
2024-01-262,080.002,120.002,060.002,106.001,854.1991,740
2024-01-252,146.002,146.002,070.002,082.001,833.06170,876
2024-01-242,052.002,110.002,052.002,110.001,857.71202,630
2024-01-232,080.002,092.002,044.002,046.001,801.36223,170
2024-01-222,080.002,090.082,062.002,084.001,834.8296,120
2024-01-192,040.002,093.602,040.002,058.001,811.93101,692
2024-01-182,048.002,096.002,048.002,064.001,817.21211,102
2024-01-172,102.002,116.002,049.202,082.001,833.06190,679
2024-01-162,178.002,178.002,134.002,154.001,896.45522,407
2024-01-152,186.002,234.002,142.002,154.001,896.45184,202
2024-01-122,222.002,286.002,174.002,190.001,928.14241,852
2024-01-112,232.002,300.002,232.002,240.001,972.17110,987
2024-01-102,248.002,310.002,248.002,278.002,005.6279,858
2024-01-092,326.002,326.002,286.002,294.002,019.7172,809
2024-01-082,290.002,320.002,252.002,320.002,042.60118,477
2024-01-052,266.002,314.002,266.002,290.002,016.19177,615
2024-01-042,306.002,340.002,296.002,310.002,033.80194,025
2024-01-032,356.002,368.002,310.002,312.002,035.56130,466
2024-01-022,334.002,382.002,328.002,338.002,058.45162,721
2023-12-292,452.002,452.002,356.002,360.002,077.8248,469
2023-12-282,418.002,418.002,378.002,386.002,100.7191,274
2023-12-272,334.002,406.002,316.002,402.002,114.8077,399
2023-12-222,360.002,384.002,346.002,384.002,098.9574,048
2023-12-212,362.002,384.002,346.002,358.002,076.06133,042
2023-12-202,342.002,414.002,304.002,384.002,098.95931,460
2023-12-192,332.002,374.002,310.002,318.002,040.8489,477
2023-12-182,350.002,372.002,318.002,328.002,049.64121,445
2023-12-152,382.002,428.002,358.002,366.002,083.10650,648
← NewerPage 12 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.