Derwent London PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,755.00 | 1,784.00 | 1,746.00 | 1,769.00 | 1,690.95 | 387,386 |
| 2025-11-06 | 1,749.00 | 1,813.00 | 1,749.00 | 1,789.00 | 1,710.07 | 491,680 |
| 2025-11-05 | 1,750.00 | 1,779.00 | 1,749.00 | 1,756.00 | 1,678.52 | 277,061 |
| 2025-11-04 | 1,713.00 | 1,785.00 | 1,713.00 | 1,757.00 | 1,679.48 | 1,386,306 |
| 2025-11-03 | 1,758.00 | 1,765.00 | 1,736.00 | 1,736.00 | 1,659.40 | 291,022 |
| 2025-10-31 | 1,751.00 | 1,774.00 | 1,751.00 | 1,760.00 | 1,682.35 | 244,259 |
| 2025-10-30 | 1,795.00 | 1,814.00 | 1,769.00 | 1,770.00 | 1,691.90 | 326,490 |
| 2025-10-29 | 1,806.00 | 1,827.00 | 1,804.00 | 1,814.00 | 1,733.96 | 169,183 |
| 2025-10-28 | 1,829.00 | 1,850.00 | 1,810.00 | 1,825.00 | 1,744.48 | 128,973 |
| 2025-10-27 | 1,860.00 | 1,860.00 | 1,831.00 | 1,846.00 | 1,764.55 | 119,336 |
| 2025-10-24 | 1,870.00 | 1,870.00 | 1,827.00 | 1,844.00 | 1,762.64 | 176,226 |
| 2025-10-23 | 1,840.00 | 1,847.00 | 1,819.00 | 1,847.00 | 1,765.51 | 239,892 |
| 2025-10-22 | 1,806.00 | 1,846.69 | 1,792.00 | 1,845.00 | 1,763.60 | 463,437 |
| 2025-10-21 | 1,785.00 | 1,798.00 | 1,780.00 | 1,790.00 | 1,711.02 | 90,543 |
| 2025-10-20 | 1,787.00 | 1,787.00 | 1,763.00 | 1,773.00 | 1,694.77 | 128,298 |
| 2025-10-17 | 1,753.00 | 1,793.00 | 1,753.00 | 1,777.00 | 1,698.60 | 216,346 |
| 2025-10-16 | 1,765.00 | 1,800.00 | 1,764.00 | 1,794.00 | 1,714.85 | 207,681 |
| 2025-10-15 | 1,783.00 | 1,800.00 | 1,767.00 | 1,788.00 | 1,709.11 | 253,516 |
| 2025-10-14 | 1,752.00 | 1,787.00 | 1,752.00 | 1,771.00 | 1,692.86 | 288,976 |
| 2025-10-13 | 1,688.00 | 1,762.00 | 1,688.00 | 1,755.00 | 1,677.57 | 305,972 |
| 2025-10-10 | 1,720.00 | 1,730.00 | 1,691.00 | 1,696.00 | 1,621.17 | 173,045 |
| 2025-10-09 | 1,709.00 | 1,733.00 | 1,699.00 | 1,721.00 | 1,645.07 | 192,758 |
| 2025-10-08 | 1,741.00 | 1,741.00 | 1,704.00 | 1,710.00 | 1,634.55 | 202,183 |
| 2025-10-07 | 1,750.00 | 1,754.00 | 1,726.00 | 1,726.00 | 1,649.85 | 222,152 |
| 2025-10-06 | 1,779.00 | 1,779.00 | 1,738.00 | 1,750.00 | 1,672.79 | 171,160 |
| 2025-10-03 | 1,709.00 | 1,770.00 | 1,709.00 | 1,770.00 | 1,691.90 | 160,741 |
| 2025-10-02 | 1,767.00 | 1,767.00 | 1,735.00 | 1,740.00 | 1,663.23 | 286,851 |
| 2025-10-01 | 1,752.00 | 1,754.00 | 1,730.00 | 1,752.00 | 1,674.70 | 222,991 |
| 2025-09-30 | 1,753.00 | 1,753.00 | 1,721.00 | 1,743.00 | 1,666.10 | 294,614 |
| 2025-09-29 | 1,730.00 | 1,737.00 | 1,713.00 | 1,737.00 | 1,660.36 | 317,634 |
| 2025-09-26 | 1,674.00 | 1,718.00 | 1,674.00 | 1,718.00 | 1,642.20 | 227,161 |
| 2025-09-25 | 1,700.00 | 1,715.00 | 1,688.10 | 1,699.00 | 1,624.04 | 226,908 |
| 2025-09-24 | 1,746.00 | 1,746.00 | 1,695.00 | 1,708.00 | 1,632.64 | 467,966 |
| 2025-09-23 | 1,669.00 | 1,730.00 | 1,665.00 | 1,706.00 | 1,630.73 | 224,796 |
| 2025-09-22 | 1,659.00 | 1,668.24 | 1,634.00 | 1,657.00 | 1,583.89 | 133,498 |
| 2025-09-19 | 1,700.00 | 1,700.00 | 1,648.00 | 1,658.00 | 1,584.85 | 537,635 |
| 2025-09-18 | 1,613.00 | 1,668.00 | 1,613.00 | 1,660.00 | 1,586.76 | 223,376 |
| 2025-09-17 | 1,632.00 | 1,657.00 | 1,632.00 | 1,644.00 | 1,571.46 | 162,244 |
| 2025-09-16 | 1,645.00 | 1,665.63 | 1,624.00 | 1,629.00 | 1,557.13 | 556,129 |
| 2025-09-15 | 1,604.00 | 1,650.00 | 1,604.00 | 1,643.00 | 1,570.51 | 516,131 |
| 2025-09-12 | 1,660.00 | 1,660.00 | 1,607.00 | 1,616.00 | 1,544.70 | 333,463 |
| 2025-09-11 | 1,631.00 | 1,656.00 | 1,629.76 | 1,643.00 | 1,570.51 | 240,147 |
| 2025-09-10 | 1,657.00 | 1,675.00 | 1,634.00 | 1,643.00 | 1,570.51 | 280,395 |
| 2025-09-09 | 1,632.00 | 1,694.00 | 1,632.00 | 1,675.00 | 1,601.10 | 188,229 |
| 2025-09-08 | 1,710.00 | 1,710.00 | 1,664.00 | 1,664.00 | 1,590.58 | 669,505 |
| 2025-09-05 | 1,686.00 | 1,686.00 | 1,641.00 | 1,676.00 | 1,602.05 | 295,000 |
| 2025-09-04 | 1,651.00 | 1,668.00 | 1,644.00 | 1,648.00 | 1,575.29 | 199,488 |
| 2025-09-03 | 1,652.00 | 1,678.00 | 1,635.00 | 1,675.00 | 1,576.72 | 206,564 |
| 2025-09-02 | 1,686.00 | 1,703.00 | 1,652.00 | 1,653.00 | 1,556.01 | 306,684 |
| 2025-09-01 | 1,700.00 | 1,715.00 | 1,693.00 | 1,702.00 | 1,602.14 | 145,537 |
| 2025-08-29 | 1,714.00 | 1,718.00 | 1,693.75 | 1,700.00 | 1,600.25 | 299,636 |
| 2025-08-28 | 1,705.00 | 1,726.00 | 1,696.00 | 1,714.00 | 1,613.43 | 166,300 |
| 2025-08-27 | 1,717.00 | 1,745.00 | 1,713.00 | 1,720.00 | 1,619.08 | 917,973 |
| 2025-08-26 | 1,798.00 | 1,798.00 | 1,723.00 | 1,724.00 | 1,622.85 | 252,730 |
| 2025-08-22 | 1,726.00 | 1,766.00 | 1,726.00 | 1,756.00 | 1,652.97 | 178,067 |
| 2025-08-21 | 1,759.00 | 1,759.00 | 1,720.00 | 1,736.00 | 1,634.14 | 173,458 |
| 2025-08-20 | 1,720.00 | 1,740.00 | 1,708.00 | 1,740.00 | 1,637.91 | 810,247 |
| 2025-08-19 | 1,728.00 | 1,738.00 | 1,710.00 | 1,719.00 | 1,618.14 | 758,556 |
| 2025-08-18 | 1,763.00 | 1,764.99 | 1,726.00 | 1,729.00 | 1,627.55 | 142,985 |
| 2025-08-15 | 1,763.00 | 1,782.00 | 1,745.00 | 1,749.00 | 1,646.38 | 229,577 |
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.