Derwent London PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1,922.00 | 1,956.00 | 1,914.00 | 1,917.00 | 1,804.52 | 104,313 |
| 2025-05-20 | 1,955.00 | 1,973.00 | 1,949.00 | 1,963.00 | 1,847.82 | 85,342 |
| 2025-05-19 | 1,961.00 | 1,971.00 | 1,921.00 | 1,955.00 | 1,840.29 | 462,471 |
| 2025-05-16 | 1,987.00 | 1,987.00 | 1,945.00 | 1,961.00 | 1,845.94 | 114,160 |
| 2025-05-15 | 1,933.00 | 1,956.00 | 1,918.00 | 1,954.00 | 1,839.35 | 224,882 |
| 2025-05-14 | 1,970.00 | 1,970.00 | 1,919.00 | 1,929.00 | 1,815.82 | 407,074 |
| 2025-05-13 | 1,960.00 | 1,997.00 | 1,921.00 | 1,924.00 | 1,811.11 | 183,743 |
| 2025-05-12 | 2,040.00 | 2,040.00 | 1,973.00 | 1,993.00 | 1,876.06 | 137,324 |
| 2025-05-09 | 1,993.00 | 2,004.00 | 1,965.00 | 1,996.00 | 1,878.89 | 142,144 |
| 2025-05-08 | 1,975.00 | 2,040.00 | 1,963.00 | 1,993.00 | 1,876.06 | 663,915 |
| 2025-05-07 | 2,012.00 | 2,026.00 | 1,969.00 | 1,983.00 | 1,866.65 | 230,092 |
| 2025-05-06 | 1,972.00 | 2,048.00 | 1,972.00 | 2,024.00 | 1,905.24 | 183,253 |
| 2025-05-02 | 2,032.00 | 2,034.00 | 2,004.00 | 2,014.00 | 1,895.83 | 270,986 |
| 2025-05-01 | 1,979.00 | 2,024.00 | 1,948.00 | 2,010.00 | 1,892.07 | 116,511 |
| 2025-04-30 | 1,931.00 | 1,944.00 | 1,916.00 | 1,943.00 | 1,829.00 | 341,628 |
| 2025-04-29 | 1,906.00 | 1,934.00 | 1,906.00 | 1,921.00 | 1,808.29 | 893,994 |
| 2025-04-28 | 1,883.00 | 1,916.00 | 1,879.00 | 1,909.00 | 1,796.99 | 132,162 |
| 2025-04-25 | 1,896.00 | 1,898.00 | 1,875.00 | 1,878.00 | 1,767.81 | 86,413 |
| 2025-04-24 | 1,905.00 | 1,947.00 | 1,875.00 | 1,886.00 | 1,775.34 | 212,797 |
| 2025-04-23 | 1,980.00 | 1,995.00 | 1,945.00 | 1,951.00 | 1,784.28 | 304,091 |
| 2025-04-22 | 1,964.00 | 1,997.00 | 1,957.00 | 1,957.00 | 1,789.77 | 255,337 |
| 2025-04-17 | 1,946.00 | 1,971.00 | 1,929.00 | 1,963.00 | 1,795.26 | 194,880 |
| 2025-04-16 | 1,884.00 | 1,948.00 | 1,876.00 | 1,939.00 | 1,773.31 | 1,309,568 |
| 2025-04-15 | 1,831.00 | 1,888.00 | 1,831.00 | 1,887.00 | 1,725.75 | 469,135 |
| 2025-04-14 | 1,800.00 | 1,847.00 | 1,800.00 | 1,841.00 | 1,683.68 | 160,489 |
| 2025-04-11 | 1,779.00 | 1,813.00 | 1,756.50 | 1,802.00 | 1,648.02 | 183,868 |
| 2025-04-10 | 1,778.00 | 1,806.00 | 1,747.00 | 1,762.00 | 1,611.43 | 759,437 |
| 2025-04-09 | 1,724.00 | 1,746.13 | 1,665.00 | 1,682.00 | 1,538.27 | 243,860 |
| 2025-04-08 | 1,700.00 | 1,795.00 | 1,700.00 | 1,764.00 | 1,613.26 | 205,081 |
| 2025-04-07 | 1,758.00 | 1,832.00 | 1,720.00 | 1,730.00 | 1,582.17 | 293,419 |
| 2025-04-04 | 1,885.00 | 1,895.00 | 1,834.00 | 1,834.00 | 1,677.28 | 505,328 |
| 2025-04-03 | 1,821.00 | 1,910.00 | 1,821.00 | 1,879.00 | 1,718.44 | 158,885 |
| 2025-04-02 | 1,825.00 | 1,868.00 | 1,825.00 | 1,850.00 | 1,691.91 | 185,332 |
| 2025-04-01 | 1,834.00 | 1,872.00 | 1,834.00 | 1,870.00 | 1,710.21 | 156,765 |
| 2025-03-31 | 1,857.00 | 1,858.00 | 1,834.00 | 1,846.00 | 1,688.26 | 124,180 |
| 2025-03-28 | 1,855.00 | 1,866.00 | 1,807.00 | 1,861.00 | 1,701.97 | 128,680 |
| 2025-03-27 | 1,876.00 | 1,876.00 | 1,809.00 | 1,815.00 | 1,659.90 | 352,122 |
| 2025-03-26 | 1,829.00 | 1,839.00 | 1,811.00 | 1,832.00 | 1,675.45 | 106,710 |
| 2025-03-25 | 1,814.00 | 1,846.00 | 1,812.00 | 1,820.00 | 1,664.48 | 187,811 |
| 2025-03-24 | 1,866.00 | 1,866.00 | 1,811.00 | 1,814.00 | 1,658.99 | 111,505 |
| 2025-03-21 | 1,806.00 | 1,843.00 | 1,806.00 | 1,836.00 | 1,679.11 | 408,459 |
| 2025-03-20 | 1,831.00 | 1,868.00 | 1,831.00 | 1,846.00 | 1,688.26 | 199,246 |
| 2025-03-19 | 1,845.00 | 1,848.00 | 1,827.00 | 1,837.00 | 1,680.03 | 151,847 |
| 2025-03-18 | 1,888.00 | 1,888.00 | 1,844.00 | 1,851.00 | 1,692.83 | 170,847 |
| 2025-03-17 | 1,820.00 | 1,858.00 | 1,801.00 | 1,855.00 | 1,696.49 | 665,614 |
| 2025-03-14 | 1,714.00 | 1,813.00 | 1,714.00 | 1,808.00 | 1,653.50 | 148,289 |
| 2025-03-13 | 1,751.00 | 1,777.00 | 1,749.00 | 1,749.00 | 1,599.54 | 148,762 |
| 2025-03-12 | 1,799.00 | 1,799.00 | 1,751.00 | 1,758.00 | 1,607.78 | 464,925 |
| 2025-03-11 | 1,774.00 | 1,813.00 | 1,758.00 | 1,758.00 | 1,607.78 | 220,213 |
| 2025-03-10 | 1,783.00 | 1,811.00 | 1,778.00 | 1,782.00 | 1,629.72 | 124,227 |
| 2025-03-07 | 1,804.00 | 1,804.00 | 1,743.00 | 1,783.00 | 1,630.64 | 329,639 |
| 2025-03-06 | 1,771.00 | 1,773.00 | 1,738.00 | 1,765.00 | 1,614.18 | 201,066 |
| 2025-03-05 | 1,780.00 | 1,811.00 | 1,759.00 | 1,767.00 | 1,616.01 | 234,561 |
| 2025-03-04 | 1,809.00 | 1,830.00 | 1,798.00 | 1,805.00 | 1,650.76 | 173,847 |
| 2025-03-03 | 1,829.00 | 1,848.00 | 1,811.00 | 1,813.00 | 1,658.08 | 1,084,003 |
| 2025-02-28 | 1,855.00 | 1,866.00 | 1,832.00 | 1,839.00 | 1,681.85 | 1,266,407 |
| 2025-02-27 | 1,907.00 | 1,936.00 | 1,855.00 | 1,869.00 | 1,709.29 | 577,088 |
| 2025-02-26 | 1,890.00 | 1,939.00 | 1,890.00 | 1,935.00 | 1,769.65 | 129,054 |
| 2025-02-25 | 1,943.00 | 1,943.00 | 1,918.00 | 1,925.00 | 1,760.51 | 165,444 |
| 2025-02-24 | 1,950.00 | 1,957.00 | 1,908.00 | 1,920.00 | 1,755.93 | 149,382 |
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.