Derwent London PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,771.00 | 1,796.00 | 1,758.00 | 1,764.00 | 1,660.50 | 746,938 |
| 2025-08-13 | 1,800.00 | 1,805.00 | 1,727.00 | 1,769.00 | 1,665.21 | 489,580 |
| 2025-08-12 | 1,873.00 | 1,977.00 | 1,801.00 | 1,801.00 | 1,695.33 | 485,368 |
| 2025-08-11 | 1,891.00 | 1,978.00 | 1,891.00 | 1,919.00 | 1,806.40 | 112,380 |
| 2025-08-08 | 1,949.00 | 1,949.00 | 1,914.02 | 1,937.00 | 1,823.35 | 535,433 |
| 2025-08-07 | 1,890.00 | 1,949.00 | 1,890.00 | 1,917.00 | 1,804.52 | 119,816 |
| 2025-08-06 | 1,910.00 | 1,938.00 | 1,910.00 | 1,937.00 | 1,823.35 | 102,685 |
| 2025-08-05 | 1,923.00 | 1,923.00 | 1,891.00 | 1,910.00 | 1,797.93 | 80,328 |
| 2025-08-04 | 1,922.00 | 1,922.00 | 1,876.00 | 1,891.00 | 1,780.05 | 193,756 |
| 2025-08-01 | 1,900.00 | 1,924.00 | 1,869.00 | 1,882.00 | 1,771.58 | 170,142 |
| 2025-07-31 | 1,876.00 | 1,940.00 | 1,876.00 | 1,930.00 | 1,816.76 | 386,256 |
| 2025-07-30 | 1,931.00 | 1,944.00 | 1,899.00 | 1,912.00 | 1,799.82 | 166,074 |
| 2025-07-29 | 1,945.00 | 1,957.00 | 1,927.00 | 1,937.00 | 1,823.35 | 177,820 |
| 2025-07-28 | 1,959.00 | 1,974.00 | 1,949.00 | 1,950.00 | 1,835.59 | 131,596 |
| 2025-07-25 | 2,018.00 | 2,018.00 | 1,924.00 | 1,948.00 | 1,833.70 | 241,200 |
| 2025-07-24 | 1,955.00 | 1,978.00 | 1,950.00 | 1,971.00 | 1,855.35 | 266,589 |
| 2025-07-23 | 2,036.00 | 2,036.00 | 1,965.00 | 1,981.00 | 1,864.77 | 158,809 |
| 2025-07-22 | 1,977.00 | 1,996.00 | 1,974.00 | 1,991.00 | 1,874.18 | 123,667 |
| 2025-07-21 | 1,969.00 | 1,993.00 | 1,947.00 | 1,986.00 | 1,869.47 | 238,500 |
| 2025-07-18 | 1,908.00 | 1,973.00 | 1,908.00 | 1,946.00 | 1,831.82 | 308,339 |
| 2025-07-17 | 1,945.00 | 1,949.05 | 1,930.00 | 1,931.00 | 1,817.70 | 437,057 |
| 2025-07-16 | 1,932.00 | 1,957.00 | 1,921.00 | 1,934.00 | 1,820.52 | 622,433 |
| 2025-07-15 | 1,937.00 | 1,976.00 | 1,937.00 | 1,954.00 | 1,839.35 | 123,111 |
| 2025-07-14 | 1,899.00 | 1,963.00 | 1,899.00 | 1,953.00 | 1,838.41 | 103,355 |
| 2025-07-11 | 1,940.00 | 1,977.00 | 1,930.00 | 1,942.00 | 1,828.06 | 499,893 |
| 2025-07-10 | 1,975.00 | 1,996.00 | 1,933.00 | 1,946.00 | 1,831.82 | 142,122 |
| 2025-07-09 | 1,969.00 | 1,995.00 | 1,963.00 | 1,977.00 | 1,861.00 | 154,141 |
| 2025-07-08 | 1,982.00 | 1,990.00 | 1,963.00 | 1,977.00 | 1,861.00 | 156,001 |
| 2025-07-07 | 2,006.00 | 2,006.00 | 1,976.00 | 1,984.00 | 1,867.59 | 94,946 |
| 2025-07-04 | 1,994.00 | 2,002.00 | 1,974.00 | 1,987.00 | 1,870.41 | 165,012 |
| 2025-07-03 | 1,990.00 | 2,030.00 | 1,990.00 | 2,002.00 | 1,884.53 | 174,395 |
| 2025-07-02 | 2,106.00 | 2,106.00 | 1,990.00 | 1,991.00 | 1,874.18 | 419,284 |
| 2025-07-01 | 2,080.00 | 2,102.00 | 2,076.00 | 2,096.00 | 1,973.02 | 200,503 |
| 2025-06-30 | 2,098.00 | 2,100.00 | 2,064.00 | 2,072.00 | 1,950.43 | 244,020 |
| 2025-06-27 | 2,090.00 | 2,090.00 | 2,034.00 | 2,054.00 | 1,933.48 | 661,248 |
| 2025-06-26 | 2,054.00 | 2,066.00 | 2,038.00 | 2,046.00 | 1,925.95 | 312,423 |
| 2025-06-25 | 2,066.00 | 2,074.00 | 2,042.00 | 2,058.00 | 1,937.25 | 371,124 |
| 2025-06-24 | 2,092.00 | 2,092.00 | 2,066.00 | 2,066.00 | 1,944.78 | 194,401 |
| 2025-06-23 | 2,014.00 | 2,066.00 | 2,014.00 | 2,060.00 | 1,939.13 | 293,081 |
| 2025-06-20 | 2,070.00 | 2,070.00 | 2,036.00 | 2,060.00 | 1,939.13 | 814,882 |
| 2025-06-19 | 2,054.00 | 2,054.00 | 2,004.00 | 2,040.00 | 1,920.31 | 204,455 |
| 2025-06-18 | 1,941.00 | 2,024.00 | 1,941.00 | 2,024.00 | 1,905.24 | 265,211 |
| 2025-06-17 | 1,933.00 | 1,986.00 | 1,933.00 | 1,980.00 | 1,863.83 | 174,654 |
| 2025-06-16 | 1,982.00 | 1,986.00 | 1,953.00 | 1,978.00 | 1,861.94 | 150,649 |
| 2025-06-13 | 1,966.00 | 1,992.00 | 1,959.61 | 1,972.00 | 1,856.29 | 288,237 |
| 2025-06-12 | 1,999.00 | 1,999.00 | 1,953.00 | 1,988.00 | 1,871.36 | 413,620 |
| 2025-06-11 | 2,024.00 | 2,024.00 | 1,965.00 | 1,974.00 | 1,858.18 | 144,832 |
| 2025-06-10 | 1,957.00 | 1,985.00 | 1,957.00 | 1,985.00 | 1,868.53 | 100,187 |
| 2025-06-09 | 1,925.00 | 1,957.00 | 1,925.00 | 1,956.00 | 1,841.23 | 68,394 |
| 2025-06-06 | 1,884.00 | 1,952.00 | 1,884.00 | 1,942.00 | 1,828.06 | 265,904 |
| 2025-06-05 | 1,977.00 | 1,977.00 | 1,921.00 | 1,931.00 | 1,817.70 | 64,724 |
| 2025-06-04 | 1,938.00 | 1,969.00 | 1,936.00 | 1,950.00 | 1,835.59 | 153,124 |
| 2025-06-03 | 1,900.00 | 1,982.50 | 1,900.00 | 1,943.00 | 1,829.00 | 289,852 |
| 2025-06-02 | 1,972.00 | 1,979.00 | 1,931.95 | 1,947.00 | 1,832.76 | 189,624 |
| 2025-05-30 | 2,004.00 | 2,004.00 | 1,972.92 | 1,973.00 | 1,857.24 | 286,247 |
| 2025-05-29 | 1,989.00 | 1,992.00 | 1,946.00 | 1,983.00 | 1,866.65 | 82,871 |
| 2025-05-28 | 1,930.00 | 1,952.00 | 1,929.00 | 1,952.00 | 1,837.47 | 168,654 |
| 2025-05-27 | 1,931.00 | 1,936.00 | 1,909.00 | 1,933.00 | 1,819.58 | 127,588 |
| 2025-05-23 | 1,915.00 | 1,918.00 | 1,864.00 | 1,900.00 | 1,788.52 | 124,728 |
| 2025-05-22 | 1,896.00 | 1,916.00 | 1,892.00 | 1,902.00 | 1,790.40 | 153,773 |
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.