Derwent London PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 2,086.00 | 2,086.00 | 2,040.00 | 2,058.00 | 2,030.84 | 156,688 |
| 2026-07-24 | 1,987.00 | 2,048.00 | 1,987.00 | 2,038.00 | 2,011.10 | 184,004 |
| 2026-07-23 | 2,064.00 | 2,064.00 | 2,016.00 | 2,016.00 | 1,989.39 | 240,720 |
| 2026-07-22 | 1,982.00 | 2,052.00 | 1,982.00 | 2,040.00 | 2,013.08 | 239,980 |
| 2026-07-21 | 2,048.00 | 2,060.00 | 2,026.00 | 2,026.00 | 1,999.26 | 224,425 |
| 2026-07-20 | 2,034.00 | 2,068.11 | 2,026.00 | 2,054.00 | 2,026.89 | 193,205 |
| 2026-07-17 | 2,038.00 | 2,070.00 | 2,038.00 | 2,046.00 | 2,019.00 | 232,734 |
| 2026-07-16 | 2,030.00 | 2,052.00 | 2,026.00 | 2,048.00 | 2,020.97 | 251,229 |
| 2026-07-15 | 2,040.00 | 2,050.00 | 2,010.00 | 2,034.00 | 2,007.16 | 192,237 |
| 2026-07-14 | 2,058.00 | 2,058.00 | 1,994.00 | 2,036.00 | 2,009.13 | 229,860 |
| 2026-07-13 | 2,002.00 | 2,042.00 | 2,002.00 | 2,032.00 | 2,005.18 | 167,567 |
| 2026-07-10 | 2,014.00 | 2,048.00 | 2,012.00 | 2,018.00 | 1,991.37 | 595,099 |
| 2026-07-09 | 1,993.00 | 2,006.00 | 1,966.00 | 2,006.00 | 1,979.52 | 206,105 |
| 2026-07-08 | 1,984.00 | 1,996.60 | 1,941.00 | 1,946.00 | 1,920.32 | 335,208 |
| 2026-07-07 | 1,976.00 | 2,006.00 | 1,968.00 | 1,992.00 | 1,965.71 | 299,495 |
| 2026-07-06 | 1,985.00 | 1,988.00 | 1,964.00 | 1,973.00 | 1,946.96 | 213,778 |
| 2026-07-03 | 2,002.00 | 2,008.00 | 1,960.00 | 1,973.00 | 1,946.96 | 140,375 |
| 2026-07-02 | 1,939.00 | 2,012.00 | 1,939.00 | 1,990.00 | 1,963.74 | 428,897 |
| 2026-07-01 | 1,951.00 | 1,958.00 | 1,921.00 | 1,958.00 | 1,932.16 | 342,440 |
| 2026-06-30 | 1,958.00 | 1,958.00 | 1,903.00 | 1,941.00 | 1,915.38 | 595,331 |
| 2026-06-29 | 1,939.00 | 1,945.00 | 1,909.00 | 1,912.00 | 1,886.77 | 1,252,301 |
| 2026-06-26 | 1,935.00 | 1,946.00 | 1,916.00 | 1,944.00 | 1,918.34 | 1,159,574 |
| 2026-06-25 | 1,891.00 | 1,940.00 | 1,891.00 | 1,923.00 | 1,897.62 | 379,773 |
| 2026-06-24 | 1,887.00 | 1,927.00 | 1,881.00 | 1,892.00 | 1,867.03 | 964,418 |
| 2026-06-23 | 1,907.00 | 1,907.00 | 1,857.00 | 1,857.00 | 1,832.49 | 363,227 |
| 2026-06-22 | 1,929.00 | 1,929.00 | 1,870.00 | 1,910.00 | 1,884.79 | 212,058 |
| 2026-06-19 | 1,894.00 | 1,911.00 | 1,886.00 | 1,899.00 | 1,873.94 | 733,044 |
| 2026-06-18 | 1,915.00 | 1,915.00 | 1,870.00 | 1,900.00 | 1,874.92 | 263,763 |
| 2026-06-17 | 1,918.00 | 1,918.00 | 1,877.00 | 1,898.00 | 1,872.95 | 272,079 |
| 2026-06-16 | 1,895.00 | 1,925.00 | 1,891.00 | 1,891.00 | 1,866.04 | 532,958 |
| 2026-06-15 | 1,908.00 | 1,941.00 | 1,883.00 | 1,898.00 | 1,872.95 | 334,622 |
| 2026-06-12 | 1,850.00 | 1,897.00 | 1,850.00 | 1,881.00 | 1,856.17 | 317,886 |
| 2026-06-11 | 1,849.00 | 1,873.00 | 1,825.00 | 1,843.00 | 1,818.68 | 279,943 |
| 2026-06-10 | 1,835.00 | 1,860.00 | 1,819.00 | 1,859.00 | 1,834.47 | 332,310 |
| 2026-06-09 | 1,772.00 | 1,838.00 | 1,759.00 | 1,817.00 | 1,793.02 | 197,903 |
| 2026-06-08 | 1,730.00 | 1,783.00 | 1,730.00 | 1,762.00 | 1,738.75 | 229,172 |
| 2026-06-05 | 1,800.00 | 1,801.00 | 1,765.00 | 1,765.00 | 1,741.71 | 386,401 |
| 2026-06-04 | 1,771.00 | 1,788.00 | 1,758.00 | 1,778.00 | 1,754.53 | 217,584 |
| 2026-06-03 | 1,797.00 | 1,797.00 | 1,746.00 | 1,763.00 | 1,739.73 | 286,907 |
| 2026-06-02 | 1,800.00 | 1,806.00 | 1,750.00 | 1,759.00 | 1,735.78 | 261,257 |
| 2026-06-01 | 1,751.00 | 1,789.00 | 1,747.00 | 1,765.00 | 1,741.71 | 212,394 |
| 2026-05-29 | 1,802.00 | 1,806.00 | 1,778.00 | 1,778.00 | 1,754.53 | 360,063 |
| 2026-05-28 | 1,746.00 | 1,781.00 | 1,746.00 | 1,780.00 | 1,756.51 | 184,939 |
| 2026-05-27 | 1,754.00 | 1,790.00 | 1,748.00 | 1,768.00 | 1,744.67 | 582,647 |
| 2026-05-26 | 1,757.00 | 1,764.00 | 1,732.00 | 1,743.00 | 1,720.00 | 150,308 |
| 2026-05-22 | 1,748.00 | 1,754.00 | 1,702.00 | 1,721.00 | 1,698.29 | 209,483 |
| 2026-05-21 | 1,662.00 | 1,716.00 | 1,662.00 | 1,707.00 | 1,684.47 | 273,945 |
| 2026-05-20 | 1,683.00 | 1,740.00 | 1,673.00 | 1,696.00 | 1,673.62 | 453,116 |
| 2026-05-19 | 1,740.00 | 1,740.00 | 1,687.00 | 1,687.00 | 1,664.74 | 287,291 |
| 2026-05-18 | 1,672.00 | 1,713.00 | 1,657.00 | 1,703.00 | 1,680.52 | 1,898,394 |
| 2026-05-15 | 1,690.00 | 1,721.00 | 1,659.00 | 1,672.00 | 1,649.93 | 1,059,480 |
| 2026-05-14 | 1,668.00 | 1,730.00 | 1,668.00 | 1,724.00 | 1,701.25 | 233,443 |
| 2026-05-13 | 1,678.00 | 1,709.00 | 1,635.00 | 1,709.00 | 1,686.44 | 441,811 |
| 2026-05-12 | 1,768.00 | 1,768.00 | 1,690.00 | 1,690.00 | 1,667.70 | 375,644 |
| 2026-05-11 | 1,749.00 | 1,756.00 | 1,723.00 | 1,726.00 | 1,703.22 | 1,482,672 |
| 2026-05-08 | 1,725.00 | 1,767.00 | 1,725.00 | 1,755.00 | 1,731.84 | 290,040 |
| 2026-05-07 | 1,734.00 | 1,784.00 | 1,678.00 | 1,760.00 | 1,736.77 | 1,099,234 |
| 2026-05-06 | 1,678.00 | 1,792.00 | 1,678.00 | 1,764.00 | 1,740.72 | 2,354,488 |
| 2026-05-05 | 1,712.00 | 1,723.00 | 1,665.00 | 1,708.00 | 1,685.46 | 340,671 |
| 2026-05-01 | 1,735.00 | 1,735.00 | 1,696.00 | 1,720.00 | 1,697.30 | 79,228 |
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.