Derwent London PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,735.00 | 1,735.00 | 1,696.00 | 1,720.00 | 1,697.30 | 79,228 |
| 2026-04-30 | 1,662.00 | 1,717.00 | 1,662.00 | 1,713.00 | 1,690.39 | 393,562 |
| 2026-04-29 | 1,734.00 | 1,740.00 | 1,698.00 | 1,698.00 | 1,675.59 | 730,260 |
| 2026-04-28 | 1,708.00 | 1,754.00 | 1,708.00 | 1,741.00 | 1,718.02 | 556,797 |
| 2026-04-27 | 1,763.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,726.90 | 219,720 |
| 2026-04-24 | 1,769.00 | 1,769.00 | 1,710.00 | 1,753.00 | 1,729.86 | 354,537 |
| 2026-04-23 | 1,724.00 | 1,741.99 | 1,703.00 | 1,729.00 | 1,706.18 | 1,002,403 |
| 2026-04-22 | 1,767.00 | 1,797.00 | 1,767.00 | 1,787.00 | 1,708.15 | 1,204,661 |
| 2026-04-21 | 1,780.00 | 1,786.00 | 1,735.00 | 1,772.00 | 1,693.82 | 286,061 |
| 2026-04-20 | 1,766.00 | 1,785.40 | 1,736.00 | 1,739.00 | 1,662.27 | 260,007 |
| 2026-04-17 | 1,760.00 | 1,802.00 | 1,744.00 | 1,784.00 | 1,705.29 | 462,889 |
| 2026-04-16 | 1,770.00 | 1,786.00 | 1,738.00 | 1,760.00 | 1,682.35 | 654,319 |
| 2026-04-15 | 1,741.00 | 1,758.04 | 1,718.00 | 1,744.00 | 1,667.05 | 380,130 |
| 2026-04-14 | 1,669.00 | 1,728.00 | 1,657.00 | 1,718.00 | 1,642.20 | 176,612 |
| 2026-04-13 | 1,649.00 | 1,650.14 | 1,620.00 | 1,640.00 | 1,567.64 | 189,376 |
| 2026-04-10 | 1,668.00 | 1,668.00 | 1,638.00 | 1,646.00 | 1,573.38 | 167,690 |
| 2026-04-09 | 1,667.00 | 1,669.00 | 1,613.00 | 1,644.00 | 1,571.46 | 255,648 |
| 2026-04-08 | 1,674.00 | 1,687.00 | 1,633.00 | 1,657.00 | 1,583.89 | 228,470 |
| 2026-04-07 | 1,572.00 | 1,611.00 | 1,571.00 | 1,572.00 | 1,502.64 | 236,127 |
| 2026-04-02 | 1,574.00 | 1,611.00 | 1,574.00 | 1,600.00 | 1,529.41 | 962,711 |
| 2026-04-01 | 1,603.00 | 1,616.00 | 1,591.00 | 1,609.00 | 1,538.01 | 452,689 |
| 2026-03-31 | 1,556.00 | 1,584.00 | 1,555.00 | 1,572.00 | 1,502.64 | 334,031 |
| 2026-03-30 | 1,524.00 | 1,551.00 | 1,508.00 | 1,551.00 | 1,482.57 | 416,823 |
| 2026-03-27 | 1,557.00 | 1,557.00 | 1,496.91 | 1,515.00 | 1,448.16 | 329,834 |
| 2026-03-26 | 1,519.00 | 1,540.00 | 1,511.00 | 1,520.00 | 1,452.93 | 370,590 |
| 2026-03-25 | 1,543.00 | 1,544.00 | 1,509.00 | 1,534.00 | 1,466.32 | 491,795 |
| 2026-03-24 | 1,567.00 | 1,567.00 | 1,502.00 | 1,509.00 | 1,442.42 | 744,321 |
| 2026-03-23 | 1,530.00 | 1,577.00 | 1,469.33 | 1,530.00 | 1,462.49 | 539,261 |
| 2026-03-20 | 1,634.00 | 1,642.00 | 1,545.23 | 1,546.00 | 1,477.79 | 940,375 |
| 2026-03-19 | 1,727.00 | 1,727.00 | 1,617.00 | 1,617.00 | 1,545.66 | 334,098 |
| 2026-03-18 | 1,729.00 | 1,729.00 | 1,679.94 | 1,693.00 | 1,618.30 | 217,069 |
| 2026-03-17 | 1,673.00 | 1,714.00 | 1,660.00 | 1,700.00 | 1,624.99 | 185,826 |
| 2026-03-16 | 1,697.00 | 1,697.00 | 1,653.00 | 1,672.00 | 1,598.23 | 836,351 |
| 2026-03-13 | 1,707.00 | 1,707.00 | 1,650.00 | 1,657.00 | 1,583.89 | 997,356 |
| 2026-03-12 | 1,675.00 | 1,690.00 | 1,663.00 | 1,670.00 | 1,596.32 | 389,493 |
| 2026-03-11 | 1,685.00 | 1,714.00 | 1,677.00 | 1,682.00 | 1,607.79 | 403,402 |
| 2026-03-10 | 1,724.00 | 1,740.63 | 1,694.00 | 1,717.00 | 1,641.24 | 485,086 |
| 2026-03-09 | 1,747.00 | 1,747.00 | 1,657.00 | 1,691.00 | 1,616.39 | 272,586 |
| 2026-03-06 | 1,724.00 | 1,773.00 | 1,724.00 | 1,749.00 | 1,671.83 | 748,661 |
| 2026-03-05 | 1,711.00 | 1,780.00 | 1,711.00 | 1,751.00 | 1,673.74 | 437,733 |
| 2026-03-04 | 1,680.00 | 1,749.00 | 1,680.00 | 1,745.00 | 1,668.01 | 379,973 |
| 2026-03-03 | 1,762.00 | 1,766.00 | 1,691.00 | 1,691.00 | 1,616.39 | 340,268 |
| 2026-03-02 | 1,786.00 | 1,786.00 | 1,762.00 | 1,773.00 | 1,694.77 | 467,827 |
| 2026-02-27 | 1,750.00 | 1,820.00 | 1,750.00 | 1,814.00 | 1,733.96 | 877,306 |
| 2026-02-26 | 1,835.00 | 1,868.00 | 1,757.00 | 1,757.00 | 1,679.48 | 492,916 |
| 2026-02-25 | 1,800.00 | 1,830.00 | 1,768.00 | 1,830.00 | 1,749.26 | 403,097 |
| 2026-02-24 | 1,800.00 | 1,821.00 | 1,759.00 | 1,759.00 | 1,681.39 | 540,581 |
| 2026-02-23 | 1,800.00 | 1,807.00 | 1,764.00 | 1,799.00 | 1,719.62 | 217,293 |
| 2026-02-20 | 1,815.00 | 1,815.00 | 1,776.00 | 1,791.00 | 1,711.98 | 220,900 |
| 2026-02-19 | 1,805.00 | 1,814.21 | 1,769.00 | 1,774.00 | 1,695.73 | 192,105 |
| 2026-02-18 | 1,800.00 | 1,810.00 | 1,780.00 | 1,795.00 | 1,715.80 | 257,243 |
| 2026-02-17 | 1,786.00 | 1,800.00 | 1,782.00 | 1,795.00 | 1,715.80 | 191,803 |
| 2026-02-16 | 1,780.00 | 1,816.00 | 1,772.26 | 1,780.00 | 1,701.46 | 243,551 |
| 2026-02-13 | 1,820.00 | 1,844.00 | 1,790.00 | 1,801.00 | 1,721.54 | 881,248 |
| 2026-02-12 | 1,864.00 | 1,906.00 | 1,830.00 | 1,840.00 | 1,758.82 | 448,836 |
| 2026-02-11 | 1,898.00 | 1,912.00 | 1,864.00 | 1,899.00 | 1,815.21 | 331,498 |
| 2026-02-10 | 1,906.00 | 1,906.00 | 1,859.00 | 1,893.00 | 1,809.48 | 138,970 |
| 2026-02-09 | 1,904.00 | 1,906.00 | 1,860.00 | 1,884.00 | 1,800.87 | 363,040 |
| 2026-02-06 | 1,950.00 | 1,950.00 | 1,893.00 | 1,894.00 | 1,810.43 | 324,383 |
| 2026-02-05 | 1,945.00 | 1,945.00 | 1,883.00 | 1,904.00 | 1,819.99 | 543,604 |
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.