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%WTI100.36▲ 0.89%
← DLN.LSE stock page

Derwent London PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-142,680.002,706.002,646.002,672.002,247.22188,372
2022-07-132,694.002,716.002,672.002,704.002,274.14224,883
2022-07-122,674.002,692.002,626.002,684.002,257.31515,583
2022-07-112,670.002,700.002,668.002,688.002,260.6875,077
2022-07-082,762.002,762.002,706.002,722.002,289.27223,202
2022-07-072,670.002,734.002,670.002,726.002,292.64248,697
2022-07-062,572.002,680.002,572.002,660.002,237.13271,147
2022-07-052,618.002,628.002,566.002,598.002,184.99332,781
2022-07-042,600.002,620.002,554.002,570.002,161.44492,041
2022-07-012,638.002,654.002,590.002,592.002,179.94258,676
2022-06-302,688.002,704.002,596.002,612.002,196.76328,904
2022-06-292,800.002,814.002,722.002,726.002,292.64295,424
2022-06-282,750.002,848.002,750.002,842.002,390.20250,604
2022-06-272,770.002,806.002,760.002,784.002,341.42229,325
2022-06-242,746.002,786.002,726.002,766.002,326.28246,415
2022-06-232,772.002,772.002,724.002,728.002,294.32122,848
2022-06-222,720.002,780.002,700.002,768.002,327.96211,282
2022-06-212,750.002,783.662,708.002,736.002,301.05161,973
2022-06-202,746.002,798.002,722.002,738.002,302.73111,411
2022-06-172,782.002,818.002,724.002,776.002,334.69591,380
2022-06-162,804.002,804.002,702.002,748.002,311.14438,642
2022-06-152,764.002,820.002,764.002,800.002,354.87255,925
2022-06-142,800.002,808.002,746.002,762.002,322.91230,654
2022-06-132,800.002,818.002,758.002,768.002,327.96265,093
2022-06-102,876.002,878.002,828.002,850.002,396.93119,332
2022-06-092,914.002,928.002,888.002,892.002,432.25161,725
2022-06-082,996.002,996.002,922.002,930.002,464.21149,821
2022-06-072,966.002,996.002,952.002,988.002,512.99232,843
2022-06-062,970.002,974.002,930.002,960.002,489.44177,327
2022-06-012,996.002,996.002,932.002,932.002,465.89226,304
2022-05-313,068.003,068.002,958.002,974.002,501.21250,387
2022-05-303,044.003,058.002,988.003,014.002,534.85158,980
2022-05-272,916.003,034.002,916.003,022.002,541.58446,729
2022-05-263,034.003,034.002,968.003,002.002,524.76200,430
2022-05-253,046.003,046.002,934.002,966.002,494.48165,303
2022-05-243,020.003,046.002,966.002,992.002,516.35390,704
2022-05-233,048.003,048.003,002.003,044.002,560.08167,032
2022-05-203,028.003,054.002,982.003,010.002,531.49166,454
2022-05-192,996.003,022.002,952.003,002.002,524.76215,526
2022-05-183,020.003,064.003,016.003,024.002,543.2697,284
2022-05-173,028.003,050.003,006.003,026.002,544.95279,627
2022-05-163,002.003,028.002,986.003,016.002,536.54186,292
2022-05-132,936.002,996.002,904.002,990.002,514.67262,122
2022-05-122,794.002,922.002,794.002,904.002,442.34417,874
2022-05-112,812.002,866.002,792.002,858.002,403.65283,535
2022-05-102,796.002,820.002,785.802,786.002,343.10141,826
2022-05-092,840.002,896.002,774.002,792.002,348.15191,056
2022-05-062,938.002,942.002,884.002,900.002,438.98299,906
2022-05-052,870.003,020.002,862.002,952.002,482.71232,466
2022-05-042,990.003,002.002,892.002,900.002,438.98270,261
2022-05-033,004.003,040.002,986.002,988.002,512.99669,916
2022-04-292,990.003,064.002,990.003,016.002,536.54307,567
2022-04-283,032.003,080.003,002.403,044.002,560.08260,339
2022-04-273,090.003,136.003,070.003,070.002,536.96224,609
2022-04-263,060.003,174.003,060.003,130.002,586.54162,715
2022-04-253,070.003,148.003,070.003,110.002,570.01143,360
2022-04-223,198.003,212.003,136.003,148.002,601.41146,991
2022-04-213,182.003,260.003,178.803,228.002,667.52128,296
2022-04-203,170.003,216.003,140.003,192.002,637.77260,504
2022-04-193,200.003,234.003,142.003,160.002,611.33210,197
← NewerPage 19 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.