Derwent London PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1,917.00 | 1,917.00 | 1,896.00 | 1,904.00 | 1,819.99 | 232,694 |
| 2026-02-02 | 1,929.00 | 1,935.00 | 1,902.00 | 1,905.00 | 1,820.95 | 285,442 |
| 2026-01-30 | 1,934.00 | 1,949.00 | 1,920.00 | 1,922.00 | 1,837.20 | 1,580,852 |
| 2026-01-29 | 1,957.00 | 1,969.00 | 1,940.00 | 1,951.00 | 1,864.92 | 139,618 |
| 2026-01-28 | 1,969.00 | 1,969.00 | 1,920.00 | 1,946.00 | 1,860.14 | 176,710 |
| 2026-01-27 | 1,935.00 | 1,946.00 | 1,915.00 | 1,937.00 | 1,851.54 | 197,618 |
| 2026-01-26 | 1,865.00 | 1,948.00 | 1,865.00 | 1,931.00 | 1,845.80 | 303,294 |
| 2026-01-23 | 1,943.00 | 1,943.00 | 1,895.00 | 1,911.00 | 1,826.68 | 285,361 |
| 2026-01-22 | 1,918.00 | 1,948.00 | 1,893.00 | 1,905.00 | 1,820.95 | 450,743 |
| 2026-01-21 | 1,892.00 | 1,892.00 | 1,871.00 | 1,887.00 | 1,803.74 | 330,753 |
| 2026-01-20 | 1,935.00 | 1,935.00 | 1,866.00 | 1,871.00 | 1,788.45 | 514,065 |
| 2026-01-19 | 1,910.00 | 1,910.00 | 1,870.00 | 1,897.00 | 1,813.30 | 190,144 |
| 2026-01-16 | 1,895.00 | 1,899.00 | 1,872.00 | 1,898.00 | 1,814.26 | 310,027 |
| 2026-01-15 | 1,821.00 | 1,895.00 | 1,821.00 | 1,885.00 | 1,801.83 | 385,943 |
| 2026-01-14 | 1,803.00 | 1,845.00 | 1,799.00 | 1,845.00 | 1,763.60 | 203,466 |
| 2026-01-13 | 1,809.00 | 1,839.00 | 1,807.00 | 1,807.00 | 1,727.27 | 173,348 |
| 2026-01-12 | 1,850.00 | 1,864.00 | 1,826.00 | 1,826.00 | 1,745.43 | 239,098 |
| 2026-01-09 | 1,844.00 | 1,892.00 | 1,844.00 | 1,850.00 | 1,768.37 | 551,390 |
| 2026-01-08 | 1,876.00 | 1,893.00 | 1,824.00 | 1,886.00 | 1,802.79 | 440,683 |
| 2026-01-07 | 1,789.00 | 1,857.00 | 1,767.00 | 1,835.00 | 1,754.04 | 418,357 |
| 2026-01-06 | 1,737.00 | 1,779.00 | 1,733.00 | 1,774.00 | 1,695.73 | 276,558 |
| 2026-01-05 | 1,750.00 | 1,765.00 | 1,724.00 | 1,747.00 | 1,669.92 | 230,962 |
| 2026-01-02 | 1,722.00 | 1,740.00 | 1,715.00 | 1,735.00 | 1,658.45 | 158,859 |
| 2025-12-31 | 1,755.00 | 1,755.00 | 1,721.00 | 1,739.00 | 1,662.27 | 80,164 |
| 2025-12-30 | 1,724.00 | 1,733.00 | 1,682.00 | 1,730.00 | 1,653.67 | 97,964 |
| 2025-12-29 | 1,660.00 | 1,720.00 | 1,660.00 | 1,715.00 | 1,639.33 | 108,266 |
| 2025-12-24 | 1,695.00 | 1,705.00 | 1,694.00 | 1,696.00 | 1,621.17 | 24,566 |
| 2025-12-23 | 1,719.00 | 1,719.00 | 1,689.00 | 1,689.00 | 1,614.48 | 106,809 |
| 2025-12-22 | 1,664.00 | 1,689.14 | 1,664.00 | 1,689.00 | 1,614.48 | 108,227 |
| 2025-12-19 | 1,713.00 | 1,713.00 | 1,671.00 | 1,685.00 | 1,610.65 | 237,972 |
| 2025-12-18 | 1,660.00 | 1,691.00 | 1,660.00 | 1,689.00 | 1,614.48 | 244,640 |
| 2025-12-17 | 1,655.00 | 1,688.00 | 1,655.00 | 1,677.00 | 1,603.01 | 237,878 |
| 2025-12-16 | 1,641.00 | 1,660.00 | 1,636.00 | 1,650.00 | 1,577.20 | 161,794 |
| 2025-12-15 | 1,645.00 | 1,656.00 | 1,640.00 | 1,642.00 | 1,569.55 | 231,872 |
| 2025-12-12 | 1,600.00 | 1,656.00 | 1,600.00 | 1,641.00 | 1,568.60 | 144,622 |
| 2025-12-11 | 1,611.00 | 1,625.00 | 1,605.00 | 1,625.00 | 1,553.30 | 427,900 |
| 2025-12-10 | 1,601.00 | 1,619.00 | 1,601.00 | 1,608.00 | 1,537.05 | 168,406 |
| 2025-12-09 | 1,601.00 | 1,623.00 | 1,601.00 | 1,610.00 | 1,538.96 | 155,029 |
| 2025-12-08 | 1,636.00 | 1,665.00 | 1,616.00 | 1,616.00 | 1,544.70 | 155,428 |
| 2025-12-05 | 1,661.00 | 1,679.00 | 1,660.00 | 1,662.00 | 1,588.67 | 161,897 |
| 2025-12-04 | 1,661.00 | 1,700.00 | 1,661.00 | 1,677.00 | 1,603.01 | 204,747 |
| 2025-12-03 | 1,691.00 | 1,706.00 | 1,677.87 | 1,678.00 | 1,603.96 | 272,865 |
| 2025-12-02 | 1,696.00 | 1,715.00 | 1,683.67 | 1,695.00 | 1,620.21 | 168,834 |
| 2025-12-01 | 1,708.00 | 1,708.00 | 1,676.00 | 1,695.00 | 1,620.21 | 160,428 |
| 2025-11-28 | 1,695.00 | 1,705.00 | 1,684.00 | 1,700.00 | 1,624.99 | 183,270 |
| 2025-11-27 | 1,665.00 | 1,696.00 | 1,663.00 | 1,687.00 | 1,612.57 | 327,157 |
| 2025-11-26 | 1,649.00 | 1,672.13 | 1,615.00 | 1,672.00 | 1,598.23 | 659,576 |
| 2025-11-25 | 1,621.00 | 1,650.00 | 1,616.00 | 1,639.00 | 1,566.68 | 593,081 |
| 2025-11-24 | 1,639.00 | 1,649.00 | 1,618.00 | 1,624.00 | 1,552.35 | 249,501 |
| 2025-11-21 | 1,602.00 | 1,646.00 | 1,602.00 | 1,639.00 | 1,566.68 | 359,429 |
| 2025-11-20 | 1,695.00 | 1,696.00 | 1,627.00 | 1,630.00 | 1,558.08 | 373,429 |
| 2025-11-19 | 1,691.00 | 1,695.00 | 1,654.00 | 1,660.00 | 1,586.76 | 246,727 |
| 2025-11-18 | 1,670.00 | 1,693.00 | 1,670.00 | 1,685.00 | 1,610.65 | 182,849 |
| 2025-11-17 | 1,747.00 | 1,747.00 | 1,700.00 | 1,700.00 | 1,624.99 | 257,491 |
| 2025-11-14 | 1,779.00 | 1,790.00 | 1,715.00 | 1,724.00 | 1,647.93 | 248,466 |
| 2025-11-13 | 1,761.00 | 1,806.00 | 1,761.00 | 1,788.00 | 1,709.11 | 196,969 |
| 2025-11-12 | 1,810.00 | 1,810.00 | 1,793.00 | 1,805.00 | 1,725.36 | 137,976 |
| 2025-11-11 | 1,771.00 | 1,816.00 | 1,771.00 | 1,809.00 | 1,729.18 | 215,371 |
| 2025-11-10 | 1,747.00 | 1,779.00 | 1,747.00 | 1,777.00 | 1,698.60 | 193,436 |
| 2025-11-07 | 1,755.00 | 1,784.00 | 1,746.00 | 1,769.00 | 1,690.95 | 387,386 |
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.