Derwent London PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 1,876.00 | 1,959.00 | 1,876.00 | 1,933.00 | 1,701.87 | 489,643 |
| 2023-09-20 | 1,870.00 | 1,949.00 | 1,870.00 | 1,913.00 | 1,684.27 | 449,419 |
| 2023-09-19 | 1,877.00 | 1,877.00 | 1,834.00 | 1,858.00 | 1,635.84 | 279,183 |
| 2023-09-18 | 1,888.00 | 1,903.50 | 1,833.00 | 1,833.00 | 1,613.83 | 370,390 |
| 2023-09-15 | 1,944.00 | 1,963.00 | 1,890.00 | 1,891.00 | 1,664.90 | 1,676,712 |
| 2023-09-14 | 1,882.00 | 1,898.00 | 1,825.00 | 1,898.00 | 1,671.06 | 622,978 |
| 2023-09-13 | 1,812.00 | 1,856.00 | 1,812.00 | 1,838.00 | 1,618.23 | 320,907 |
| 2023-09-12 | 1,814.00 | 1,850.00 | 1,814.00 | 1,830.00 | 1,611.19 | 249,733 |
| 2023-09-11 | 1,836.00 | 1,867.00 | 1,836.00 | 1,857.00 | 1,634.96 | 250,588 |
| 2023-09-08 | 1,886.00 | 1,886.00 | 1,838.00 | 1,841.00 | 1,620.87 | 821,232 |
| 2023-09-07 | 1,874.00 | 1,874.00 | 1,830.00 | 1,846.00 | 1,625.28 | 912,432 |
| 2023-09-06 | 1,838.00 | 1,890.00 | 1,821.00 | 1,874.00 | 1,628.36 | 258,329 |
| 2023-09-05 | 1,859.00 | 1,859.00 | 1,815.00 | 1,838.00 | 1,597.08 | 158,121 |
| 2023-09-04 | 1,810.00 | 1,849.00 | 1,810.00 | 1,834.00 | 1,593.60 | 260,118 |
| 2023-09-01 | 1,870.00 | 1,870.00 | 1,828.00 | 1,834.00 | 1,593.60 | 236,941 |
| 2023-08-31 | 1,850.00 | 1,909.00 | 1,850.00 | 1,858.00 | 1,614.45 | 524,987 |
| 2023-08-30 | 1,850.00 | 1,898.00 | 1,847.00 | 1,878.00 | 1,631.83 | 1,613,352 |
| 2023-08-29 | 1,835.00 | 1,878.00 | 1,824.00 | 1,869.00 | 1,624.01 | 786,471 |
| 2023-08-25 | 1,860.00 | 1,860.00 | 1,821.00 | 1,821.00 | 1,582.30 | 259,659 |
| 2023-08-24 | 1,932.00 | 1,945.00 | 1,854.00 | 1,854.00 | 1,610.98 | 274,901 |
| 2023-08-23 | 1,825.00 | 1,899.00 | 1,825.00 | 1,899.00 | 1,650.08 | 272,052 |
| 2023-08-22 | 1,826.00 | 1,837.15 | 1,817.79 | 1,824.00 | 1,584.91 | 417,874 |
| 2023-08-21 | 1,851.00 | 1,875.39 | 1,812.00 | 1,812.00 | 1,574.48 | 298,984 |
| 2023-08-18 | 1,969.00 | 1,969.00 | 1,877.00 | 1,877.00 | 1,630.96 | 261,977 |
| 2023-08-17 | 1,925.00 | 1,950.00 | 1,922.00 | 1,933.00 | 1,679.62 | 229,080 |
| 2023-08-16 | 1,934.00 | 1,975.00 | 1,934.00 | 1,950.00 | 1,694.40 | 220,447 |
| 2023-08-15 | 1,966.00 | 1,984.00 | 1,950.00 | 1,980.00 | 1,720.46 | 166,994 |
| 2023-08-14 | 1,992.00 | 2,028.00 | 1,991.00 | 2,004.00 | 1,741.32 | 132,366 |
| 2023-08-11 | 2,162.00 | 2,162.00 | 2,030.00 | 2,038.00 | 1,770.86 | 207,030 |
| 2023-08-10 | 2,142.00 | 2,198.00 | 2,112.00 | 2,112.00 | 1,835.16 | 134,198 |
| 2023-08-09 | 2,224.00 | 2,224.00 | 2,144.00 | 2,162.00 | 1,878.61 | 223,173 |
| 2023-08-08 | 2,154.00 | 2,194.00 | 2,146.00 | 2,172.00 | 1,887.30 | 148,238 |
| 2023-08-07 | 2,108.00 | 2,178.00 | 2,108.00 | 2,156.00 | 1,873.39 | 190,180 |
| 2023-08-04 | 2,152.00 | 2,162.00 | 2,114.00 | 2,160.00 | 1,876.87 | 407,967 |
| 2023-08-03 | 2,126.00 | 2,132.00 | 2,058.00 | 2,132.00 | 1,852.54 | 239,135 |
| 2023-08-02 | 2,072.00 | 2,100.00 | 2,054.00 | 2,080.00 | 1,807.36 | 227,418 |
| 2023-08-01 | 2,124.00 | 2,130.00 | 2,082.00 | 2,092.00 | 1,817.78 | 184,985 |
| 2023-07-31 | 2,094.00 | 2,146.00 | 2,094.00 | 2,116.00 | 1,838.64 | 441,217 |
| 2023-07-28 | 2,166.00 | 2,171.00 | 2,134.00 | 2,140.00 | 1,859.49 | 130,638 |
| 2023-07-27 | 2,272.00 | 2,272.00 | 2,188.00 | 2,188.00 | 1,901.20 | 228,021 |
| 2023-07-26 | 2,238.00 | 2,238.00 | 2,194.00 | 2,224.00 | 1,932.48 | 178,938 |
| 2023-07-25 | 2,218.00 | 2,244.00 | 2,200.00 | 2,226.00 | 1,934.22 | 107,999 |
| 2023-07-24 | 2,232.00 | 2,266.00 | 2,204.00 | 2,208.00 | 1,918.58 | 142,301 |
| 2023-07-21 | 2,206.00 | 2,266.00 | 2,206.00 | 2,228.00 | 1,935.96 | 150,428 |
| 2023-07-20 | 2,198.00 | 2,338.00 | 2,198.00 | 2,260.00 | 1,963.76 | 217,919 |
| 2023-07-19 | 2,086.00 | 2,262.00 | 2,072.00 | 2,248.00 | 1,953.33 | 329,655 |
| 2023-07-18 | 2,022.00 | 2,068.00 | 2,014.00 | 2,042.00 | 1,774.34 | 462,969 |
| 2023-07-17 | 2,070.00 | 2,097.00 | 2,036.00 | 2,036.00 | 1,769.12 | 120,882 |
| 2023-07-14 | 2,094.00 | 2,122.00 | 2,094.00 | 2,102.00 | 1,826.47 | 126,225 |
| 2023-07-13 | 2,138.00 | 2,138.00 | 2,112.00 | 2,124.00 | 1,845.59 | 172,925 |
| 2023-07-12 | 2,076.00 | 2,144.00 | 2,060.00 | 2,126.00 | 1,847.33 | 414,314 |
| 2023-07-11 | 2,036.00 | 2,090.00 | 2,036.00 | 2,082.00 | 1,809.09 | 77,382 |
| 2023-07-10 | 1,991.00 | 2,048.00 | 1,991.00 | 2,046.00 | 1,777.81 | 142,497 |
| 2023-07-07 | 2,030.00 | 2,050.00 | 2,024.00 | 2,040.00 | 1,772.60 | 135,073 |
| 2023-07-06 | 2,104.00 | 2,116.00 | 2,040.00 | 2,042.00 | 1,774.34 | 259,592 |
| 2023-07-05 | 2,086.00 | 2,122.00 | 2,086.00 | 2,120.00 | 1,842.11 | 139,450 |
| 2023-07-04 | 2,086.00 | 2,134.00 | 2,086.00 | 2,128.00 | 1,849.06 | 118,703 |
| 2023-07-03 | 2,098.00 | 2,102.00 | 2,058.50 | 2,094.00 | 1,819.52 | 277,286 |
| 2023-06-30 | 2,070.00 | 2,082.00 | 2,046.61 | 2,050.00 | 1,781.29 | 208,690 |
| 2023-06-29 | 2,104.00 | 2,104.00 | 2,022.00 | 2,048.00 | 1,779.55 | 202,249 |
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.