Derwent London PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 2,332.00 | 2,412.00 | 2,314.00 | 2,394.00 | 2,107.75 | 317,634 |
| 2023-12-13 | 2,158.00 | 2,230.00 | 2,158.00 | 2,230.00 | 1,963.36 | 180,583 |
| 2023-12-12 | 2,228.00 | 2,232.00 | 2,190.00 | 2,202.00 | 1,938.71 | 151,147 |
| 2023-12-11 | 2,224.00 | 2,236.00 | 2,206.00 | 2,222.00 | 1,956.32 | 171,597 |
| 2023-12-08 | 2,180.00 | 2,228.00 | 2,180.00 | 2,214.00 | 1,949.27 | 126,599 |
| 2023-12-07 | 2,202.00 | 2,246.00 | 2,202.00 | 2,230.00 | 1,963.36 | 158,879 |
| 2023-12-06 | 2,222.00 | 2,256.00 | 2,200.00 | 2,256.00 | 1,986.25 | 189,099 |
| 2023-12-05 | 2,112.00 | 2,226.00 | 2,112.00 | 2,212.00 | 1,947.51 | 150,997 |
| 2023-12-04 | 2,178.00 | 2,206.00 | 2,144.00 | 2,150.00 | 1,892.93 | 381,999 |
| 2023-12-01 | 2,156.00 | 2,178.00 | 2,100.00 | 2,172.00 | 1,912.30 | 130,646 |
| 2023-11-30 | 2,194.00 | 2,194.00 | 2,104.00 | 2,106.00 | 1,854.19 | 562,095 |
| 2023-11-29 | 2,046.00 | 2,158.00 | 2,046.00 | 2,142.00 | 1,885.88 | 292,418 |
| 2023-11-28 | 2,064.00 | 2,106.00 | 2,064.00 | 2,096.00 | 1,845.38 | 106,581 |
| 2023-11-27 | 2,058.00 | 2,114.00 | 2,058.00 | 2,114.00 | 1,861.23 | 143,552 |
| 2023-11-24 | 2,114.00 | 2,126.00 | 2,080.00 | 2,100.00 | 1,848.91 | 138,139 |
| 2023-11-23 | 2,082.00 | 2,140.00 | 2,082.00 | 2,124.00 | 1,870.04 | 231,266 |
| 2023-11-22 | 2,080.00 | 2,160.00 | 2,080.00 | 2,126.00 | 1,871.80 | 215,654 |
| 2023-11-21 | 2,162.00 | 2,232.00 | 2,122.00 | 2,130.00 | 1,875.32 | 141,183 |
| 2023-11-20 | 2,256.00 | 2,256.00 | 2,194.00 | 2,216.00 | 1,951.04 | 407,056 |
| 2023-11-17 | 2,232.00 | 2,232.00 | 2,188.00 | 2,210.00 | 1,945.75 | 256,980 |
| 2023-11-16 | 2,254.00 | 2,286.00 | 2,180.00 | 2,180.00 | 1,919.34 | 218,322 |
| 2023-11-15 | 2,236.00 | 2,306.00 | 2,228.00 | 2,262.00 | 1,991.54 | 516,127 |
| 2023-11-14 | 2,002.00 | 2,220.00 | 2,002.00 | 2,220.00 | 1,954.56 | 454,832 |
| 2023-11-13 | 2,002.00 | 2,096.00 | 2,002.00 | 2,028.00 | 1,785.51 | 488,435 |
| 2023-11-10 | 2,010.00 | 2,058.00 | 2,002.00 | 2,052.00 | 1,806.65 | 314,731 |
| 2023-11-09 | 2,014.00 | 2,064.00 | 2,000.00 | 2,048.00 | 1,803.12 | 85,317 |
| 2023-11-08 | 2,038.00 | 2,052.00 | 2,018.00 | 2,026.00 | 1,783.75 | 299,309 |
| 2023-11-07 | 2,040.00 | 2,090.00 | 2,040.00 | 2,050.00 | 1,804.88 | 179,679 |
| 2023-11-06 | 2,090.00 | 2,090.00 | 2,020.00 | 2,040.00 | 1,796.08 | 363,973 |
| 2023-11-03 | 2,010.00 | 2,080.00 | 2,002.00 | 2,056.00 | 1,810.17 | 290,204 |
| 2023-11-02 | 1,890.00 | 2,046.00 | 1,851.23 | 2,004.00 | 1,764.38 | 340,581 |
| 2023-11-01 | 1,821.00 | 1,845.00 | 1,790.00 | 1,845.00 | 1,624.40 | 207,113 |
| 2023-10-31 | 1,772.00 | 1,841.72 | 1,772.00 | 1,823.00 | 1,605.03 | 195,401 |
| 2023-10-30 | 1,766.00 | 1,830.00 | 1,766.00 | 1,800.00 | 1,584.78 | 272,274 |
| 2023-10-27 | 1,770.00 | 1,813.00 | 1,770.00 | 1,803.00 | 1,587.42 | 342,133 |
| 2023-10-26 | 1,801.00 | 1,808.00 | 1,766.00 | 1,788.00 | 1,574.21 | 311,556 |
| 2023-10-25 | 1,803.00 | 1,813.54 | 1,769.00 | 1,779.00 | 1,566.29 | 283,194 |
| 2023-10-24 | 1,834.00 | 1,864.00 | 1,815.00 | 1,829.00 | 1,610.31 | 132,356 |
| 2023-10-23 | 1,842.00 | 1,875.00 | 1,785.00 | 1,828.00 | 1,609.43 | 336,340 |
| 2023-10-20 | 1,840.00 | 1,840.00 | 1,801.00 | 1,837.00 | 1,617.35 | 267,918 |
| 2023-10-19 | 1,820.00 | 1,844.00 | 1,801.00 | 1,815.00 | 1,597.98 | 260,850 |
| 2023-10-18 | 1,894.00 | 1,894.00 | 1,827.36 | 1,828.00 | 1,609.43 | 186,743 |
| 2023-10-17 | 1,844.00 | 1,897.00 | 1,844.00 | 1,884.00 | 1,658.73 | 391,288 |
| 2023-10-16 | 1,870.00 | 1,900.00 | 1,849.00 | 1,874.00 | 1,649.93 | 166,025 |
| 2023-10-13 | 1,869.00 | 1,895.00 | 1,852.00 | 1,852.00 | 1,630.56 | 153,925 |
| 2023-10-12 | 1,972.00 | 1,972.00 | 1,890.00 | 1,892.00 | 1,665.78 | 173,864 |
| 2023-10-11 | 1,921.00 | 1,946.00 | 1,903.00 | 1,939.00 | 1,707.16 | 227,075 |
| 2023-10-10 | 1,886.00 | 1,934.00 | 1,874.00 | 1,926.00 | 1,695.71 | 183,514 |
| 2023-10-09 | 1,900.00 | 1,900.00 | 1,832.00 | 1,847.00 | 1,626.16 | 159,540 |
| 2023-10-06 | 1,899.00 | 1,899.00 | 1,825.00 | 1,863.00 | 1,640.24 | 570,180 |
| 2023-10-05 | 1,880.00 | 1,880.00 | 1,840.00 | 1,861.00 | 1,638.48 | 333,863 |
| 2023-10-04 | 1,832.00 | 1,868.00 | 1,820.00 | 1,837.00 | 1,617.35 | 501,821 |
| 2023-10-03 | 1,883.00 | 1,907.00 | 1,836.00 | 1,844.00 | 1,623.52 | 262,085 |
| 2023-10-02 | 1,934.00 | 1,955.00 | 1,887.00 | 1,889.00 | 1,663.13 | 403,787 |
| 2023-09-29 | 1,842.00 | 1,952.00 | 1,842.00 | 1,927.00 | 1,696.59 | 452,562 |
| 2023-09-28 | 1,837.00 | 1,865.00 | 1,837.00 | 1,838.00 | 1,618.23 | 369,332 |
| 2023-09-27 | 1,838.00 | 1,889.00 | 1,829.00 | 1,845.00 | 1,624.40 | 1,200,980 |
| 2023-09-26 | 1,886.00 | 1,922.00 | 1,885.00 | 1,909.00 | 1,680.74 | 251,795 |
| 2023-09-25 | 1,905.00 | 1,943.00 | 1,880.00 | 1,904.00 | 1,676.34 | 769,647 |
| 2023-09-22 | 1,925.00 | 1,933.00 | 1,896.00 | 1,933.00 | 1,701.87 | 676,139 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.2600 GBP |
| 2026-04-23 | 0.5600 GBP |
| 2025-09-04 | 0.2550 GBP |
| 2025-04-24 | 0.5550 GBP |
| 2024-09-05 | 0.2500 GBP |
| 2024-04-25 | 0.5500 GBP |
| 2023-09-07 | 0.2450 GBP |
| 2023-04-27 | 0.5450 GBP |
| 2022-09-08 | 0.2400 GBP |
| 2022-04-28 | 0.5350 GBP |
| 2021-09-09 | 0.2300 GBP |
| 2021-04-29 | 0.5245 GBP |
| 2020-09-10 | 0.2200 GBP |
| 2020-04-30 | 0.5145 GBP |
| 2019-09-12 | 0.2100 GBP |
| 2019-05-02 | 0.4675 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.