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%WTI99.95▲ 2.88%
← DLN.LSE stock page

Derwent London PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-101,962.001,974.001,936.001,942.001,649.66214,398
2022-10-071,955.002,004.001,941.001,956.001,661.55245,708
2022-10-062,002.002,002.001,943.001,969.001,672.60391,063
2022-10-052,054.002,064.001,935.001,948.001,654.76225,601
2022-10-042,086.002,120.002,022.002,022.001,717.62438,801
2022-10-032,058.002,066.002,000.002,062.001,751.60278,839
2022-09-301,925.002,040.001,918.002,020.001,715.92409,288
2022-09-291,996.001,996.001,894.001,921.001,631.82369,207
2022-09-281,852.001,990.001,783.001,987.001,687.89762,499
2022-09-272,022.002,030.821,876.001,876.001,593.60905,299
2022-09-262,022.002,110.002,006.002,014.001,710.82449,797
2022-09-232,204.002,216.002,128.002,134.001,812.76301,460
2022-09-222,300.002,314.002,218.002,218.001,884.11203,176
2022-09-212,300.002,362.002,300.002,326.001,975.86201,134
2022-09-202,408.002,420.002,288.002,316.001,967.36871,153
2022-09-162,370.002,454.002,370.002,438.002,071.00720,109
2022-09-152,416.002,438.002,394.002,422.002,057.40279,981
2022-09-142,378.002,438.002,378.002,408.002,045.51324,098
2022-09-132,516.002,516.002,420.002,422.002,057.40416,153
2022-09-122,452.002,488.002,452.002,482.002,108.37201,685
2022-09-092,452.002,458.002,430.002,430.002,064.20154,624
2022-09-082,400.002,442.002,400.002,428.002,062.50443,700
2022-09-072,386.002,420.002,382.002,416.002,031.92169,985
2022-09-062,422.002,452.002,392.002,408.002,025.19124,529
2022-09-052,404.002,430.002,394.002,404.002,021.83128,148
2022-09-022,334.002,420.002,334.002,414.002,030.24169,854
2022-09-012,406.002,412.002,348.002,352.001,978.09410,314
2022-08-312,408.002,466.002,396.002,436.002,048.74282,489
2022-08-302,442.002,498.002,440.002,452.002,062.20269,909
2022-08-262,400.002,476.002,400.002,458.002,067.24711,287
2022-08-252,440.002,500.002,420.002,430.002,043.69134,753
2022-08-242,478.002,482.002,440.002,466.002,073.97187,235
2022-08-232,558.002,558.002,482.002,482.002,087.43186,067
2022-08-222,588.002,600.002,530.002,530.002,127.80187,078
2022-08-192,666.002,666.002,602.002,602.002,188.35125,426
2022-08-182,642.002,676.002,624.002,670.002,245.54175,483
2022-08-172,734.002,734.002,616.002,632.002,213.58230,066
2022-08-162,798.002,798.002,674.002,714.002,282.55162,111
2022-08-152,740.002,756.002,718.002,748.002,311.14133,259
2022-08-122,692.002,742.002,660.002,742.002,306.09480,173
2022-08-112,826.002,826.002,590.002,698.002,269.09329,374
2022-08-102,696.002,770.002,696.002,760.002,321.23393,101
2022-08-092,720.002,796.002,720.002,730.002,296.00196,593
2022-08-082,790.002,798.002,764.002,770.002,329.64231,592
2022-08-052,760.002,820.002,760.002,762.002,322.91112,205
2022-08-042,854.002,858.002,806.002,822.002,373.3895,745
2022-08-032,812.002,846.002,812.002,832.002,381.79213,874
2022-08-022,816.002,844.002,800.002,822.002,373.38132,876
2022-08-012,878.002,884.002,836.002,836.002,385.15147,543
2022-07-292,848.002,886.002,842.002,868.002,412.06176,440
2022-07-282,812.002,838.002,798.002,838.002,386.83104,563
2022-07-272,832.002,846.002,782.002,786.002,343.10585,495
2022-07-262,850.002,872.002,812.002,836.002,385.15106,154
2022-07-252,960.002,960.002,862.002,862.002,407.02133,784
2022-07-222,850.002,928.002,820.002,924.002,459.16180,842
2022-07-212,778.002,816.002,772.002,816.002,368.33228,403
2022-07-202,692.002,796.002,683.622,776.002,334.69302,348
2022-07-192,700.002,758.002,700.002,740.002,304.41743,198
2022-07-182,652.002,762.002,652.002,742.002,306.09104,552
2022-07-152,686.002,722.002,666.002,718.002,285.91145,057
← NewerPage 18 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.