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%WTI99.10▲ 2.01%
← DLN.LSE stock page

Derwent London PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-292,214.002,278.002,202.002,272.001,929.98194,417
2023-03-282,202.002,220.002,158.002,202.001,870.52339,459
2023-03-272,264.002,264.002,190.002,212.001,879.02221,898
2023-03-242,260.002,266.002,190.002,212.001,879.02292,785
2023-03-232,350.002,350.002,226.002,262.001,921.49549,249
2023-03-222,360.002,364.002,304.002,304.001,957.17181,637
2023-03-212,354.002,372.002,330.002,360.002,004.74213,355
2023-03-202,350.002,350.002,266.002,320.001,970.76234,224
2023-03-172,388.002,417.012,330.002,336.001,984.35341,646
2023-03-162,488.002,490.002,366.002,388.002,028.52334,731
2023-03-152,474.002,492.002,416.002,466.002,094.78311,224
2023-03-142,488.002,512.002,450.002,500.002,123.66258,920
2023-03-132,454.002,468.002,390.002,432.002,065.90306,746
2023-03-102,416.002,444.002,374.002,438.002,071.00326,390
2023-03-092,502.002,502.002,410.002,436.002,069.30249,897
2023-03-082,544.002,544.002,492.002,506.002,128.76267,724
2023-03-072,598.002,624.002,544.002,556.002,171.2397,671
2023-03-062,566.002,604.002,548.002,602.002,210.3190,059
2023-03-032,574.002,598.002,568.002,568.002,181.43217,424
2023-03-022,564.002,612.002,564.002,574.002,186.52115,390
2023-03-012,578.002,600.002,564.002,586.002,196.72268,013
2023-02-282,538.002,626.002,538.002,614.002,220.50273,274
2023-02-272,540.002,606.002,540.002,592.002,201.81155,465
2023-02-242,600.002,608.002,558.002,562.002,176.33118,171
2023-02-232,544.002,576.002,542.002,564.002,178.03121,298
2023-02-222,572.002,580.002,524.002,548.002,164.44137,542
2023-02-212,568.002,616.002,556.002,580.002,191.62141,798
2023-02-202,614.002,624.002,584.002,610.002,217.10346,257
2023-02-172,572.002,630.002,566.002,614.002,220.50240,435
2023-02-162,680.002,680.002,588.002,618.002,223.90210,478
2023-02-152,600.002,656.002,600.002,618.002,223.90482,128
2023-02-142,722.002,724.002,636.002,640.002,242.591,851,406
2023-02-132,650.002,706.002,644.002,706.002,298.65247,707
2023-02-102,622.002,684.002,622.002,662.002,261.28183,838
2023-02-092,686.002,696.002,650.002,666.002,264.67244,596
2023-02-082,600.002,692.002,600.002,670.002,268.07218,599
2023-02-072,664.002,668.002,584.002,640.002,242.59225,760
2023-02-062,700.002,700.002,626.002,664.002,262.97124,038
2023-02-032,750.002,750.002,660.002,682.002,278.26151,780
2023-02-022,610.002,726.002,608.002,726.002,315.64483,992
2023-02-012,560.002,630.002,560.002,594.002,203.51165,698
2023-01-312,628.002,628.002,568.002,582.002,193.32261,190
2023-01-302,612.002,646.002,590.002,646.002,247.68373,122
2023-01-272,620.002,620.002,564.002,608.002,215.40164,565
2023-01-262,520.002,580.002,520.002,554.002,169.53232,120
2023-01-252,602.002,602.002,548.002,570.002,183.12159,585
2023-01-242,552.002,572.002,536.002,556.002,171.23236,082
2023-01-232,520.002,612.002,520.002,556.002,171.23148,312
2023-01-202,638.002,638.002,564.002,564.002,178.03540,260
2023-01-192,640.002,640.002,556.002,580.002,191.62280,445
2023-01-182,616.002,652.002,594.002,594.002,203.51352,511
2023-01-172,672.002,672.002,608.002,620.002,225.60430,293
2023-01-162,604.002,640.002,580.002,610.002,217.10159,033
2023-01-132,558.002,598.002,558.002,596.002,205.21441,154
2023-01-122,560.002,590.002,512.002,582.002,193.32169,093
2023-01-112,474.002,522.002,414.002,508.002,130.46322,046
2023-01-102,406.002,446.002,404.002,416.002,052.31142,718
2023-01-092,472.002,472.002,406.002,448.002,079.49159,619
2023-01-062,438.002,438.002,396.002,416.002,052.31151,774
2023-01-052,512.002,512.002,422.002,422.002,057.40274,204
← NewerPage 16 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.