See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.25▲ 2.16%
← DLN.LSE stock page

Derwent London PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-052,512.002,512.002,422.002,422.002,057.40274,204
2023-01-042,478.002,478.002,426.002,456.002,086.29177,726
2023-01-032,388.002,452.002,376.002,420.002,055.70894,532
2022-12-302,354.002,406.002,354.002,368.002,011.5385,553
2022-12-292,320.002,376.002,314.002,376.002,018.3397,163
2022-12-282,326.002,390.002,326.002,350.001,996.24152,087
2022-12-232,280.002,350.002,280.002,348.001,994.54104,379
2022-12-222,280.002,348.002,280.002,322.001,972.46183,243
2022-12-212,244.002,338.002,244.002,324.001,974.16990,528
2022-12-202,350.002,350.002,228.002,268.001,926.59582,230
2022-12-192,308.002,346.002,294.002,322.001,972.46146,261
2022-12-162,434.002,434.002,308.002,330.001,979.252,213,154
2022-12-152,410.002,432.002,380.002,406.002,043.81319,016
2022-12-142,394.002,428.002,360.002,404.002,042.11325,911
2022-12-132,368.002,428.002,324.002,376.002,018.33640,854
2022-12-122,300.002,360.002,284.002,338.001,986.05235,894
2022-12-092,360.002,364.002,298.002,352.001,997.94441,420
2022-12-082,328.002,354.002,284.002,326.001,975.86229,583
2022-12-072,326.002,358.002,326.002,326.001,975.86378,212
2022-12-062,364.002,368.002,328.002,340.001,987.75354,603
2022-12-052,390.002,404.002,348.002,374.002,016.63357,725
2022-12-022,406.002,406.002,338.002,360.002,004.74339,518
2022-12-012,384.002,446.002,354.002,358.002,003.04349,176
2022-11-302,340.002,418.002,340.002,344.001,991.15384,790
2022-11-292,472.002,472.002,356.002,394.002,033.62271,788
2022-11-282,468.002,478.002,390.002,418.002,054.01187,333
2022-11-252,454.002,470.002,402.002,470.002,098.18184,460
2022-11-242,406.002,492.002,396.002,458.002,087.98129,004
2022-11-232,448.002,448.002,372.002,416.002,052.31292,664
2022-11-222,456.002,456.002,370.002,404.002,042.11415,116
2022-11-212,424.002,454.002,396.002,410.002,047.21312,403
2022-11-182,386.002,416.002,338.002,410.002,047.21401,661
2022-11-172,398.002,418.002,324.002,362.002,006.44451,805
2022-11-162,430.002,430.002,360.002,388.002,028.52222,296
2022-11-152,444.002,474.002,421.202,440.002,072.69234,298
2022-11-142,506.002,516.982,440.002,444.002,076.09268,318
2022-11-112,440.002,576.002,440.002,510.002,132.16529,804
2022-11-102,264.002,490.002,264.002,468.002,096.48471,584
2022-11-092,326.002,346.002,278.002,318.001,969.06315,992
2022-11-082,280.002,310.002,254.002,310.001,962.26354,313
2022-11-072,250.002,302.002,212.002,276.001,933.38991,138
2022-11-042,238.002,256.002,186.002,228.001,892.61397,252
2022-11-032,174.002,232.002,172.002,212.001,879.02644,039
2022-11-022,180.002,226.002,170.002,224.001,889.21387,620
2022-11-012,128.002,256.002,128.002,212.001,879.02483,289
2022-10-312,186.002,186.002,134.002,164.001,838.24475,963
2022-10-282,140.002,172.002,104.002,162.001,836.54386,428
2022-10-272,096.002,172.002,096.002,148.001,824.65263,772
2022-10-262,080.002,146.002,080.002,128.001,807.66174,555
2022-10-252,038.002,144.002,018.002,126.001,805.96306,113
2022-10-241,980.002,062.001,980.002,028.001,722.71247,733
2022-10-211,988.002,048.001,967.002,002.001,700.63285,995
2022-10-201,940.002,032.001,940.002,024.001,719.32216,498
2022-10-191,979.002,016.001,949.001,957.001,662.40163,374
2022-10-182,064.002,066.002,006.002,028.001,722.71243,044
2022-10-171,915.002,070.001,915.002,050.001,741.40209,215
2022-10-141,951.001,993.001,926.001,961.001,665.80267,231
2022-10-131,893.001,994.001,863.001,920.001,630.97394,023
2022-10-121,905.001,931.001,852.001,907.001,619.93391,060
2022-10-111,989.001,989.001,884.001,896.001,610.59258,253
← NewerPage 17 of 22 · 1,268 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.