Derwent London PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1,936.00 | 1,955.00 | 1,921.00 | 1,921.00 | 1,756.85 | 131,548 |
| 2025-02-20 | 1,892.00 | 1,946.00 | 1,892.00 | 1,932.00 | 1,766.91 | 87,476 |
| 2025-02-19 | 1,902.00 | 1,946.00 | 1,902.00 | 1,918.00 | 1,754.10 | 132,256 |
| 2025-02-18 | 1,956.00 | 1,956.00 | 1,935.00 | 1,935.00 | 1,769.65 | 83,189 |
| 2025-02-17 | 1,976.00 | 1,977.00 | 1,947.00 | 1,956.00 | 1,788.86 | 82,121 |
| 2025-02-14 | 1,969.00 | 1,994.00 | 1,969.00 | 1,976.00 | 1,807.15 | 100,186 |
| 2025-02-13 | 1,960.00 | 1,990.00 | 1,953.00 | 1,990.00 | 1,819.95 | 163,329 |
| 2025-02-12 | 1,959.00 | 1,989.00 | 1,936.00 | 1,950.00 | 1,783.37 | 149,606 |
| 2025-02-11 | 1,975.00 | 1,977.00 | 1,940.00 | 1,961.00 | 1,793.43 | 80,617 |
| 2025-02-10 | 1,964.00 | 1,986.00 | 1,944.00 | 1,973.00 | 1,804.40 | 95,823 |
| 2025-02-07 | 1,975.00 | 1,985.00 | 1,933.00 | 1,948.00 | 1,781.54 | 177,534 |
| 2025-02-06 | 1,966.00 | 1,990.00 | 1,950.00 | 1,967.00 | 1,798.92 | 175,933 |
| 2025-02-05 | 1,931.00 | 1,959.00 | 1,913.00 | 1,959.00 | 1,791.60 | 218,184 |
| 2025-02-04 | 1,876.00 | 1,930.00 | 1,876.00 | 1,915.00 | 1,751.36 | 203,311 |
| 2025-02-03 | 1,925.00 | 1,946.00 | 1,888.00 | 1,921.00 | 1,756.85 | 345,151 |
| 2025-01-31 | 1,948.00 | 1,968.00 | 1,924.00 | 1,961.00 | 1,793.43 | 173,354 |
| 2025-01-30 | 1,864.00 | 1,945.00 | 1,864.00 | 1,944.00 | 1,777.88 | 214,350 |
| 2025-01-29 | 1,885.00 | 1,914.00 | 1,877.00 | 1,910.00 | 1,746.79 | 597,833 |
| 2025-01-28 | 1,866.00 | 1,902.00 | 1,866.00 | 1,886.00 | 1,724.84 | 388,595 |
| 2025-01-27 | 1,904.00 | 1,904.00 | 1,858.00 | 1,880.00 | 1,719.35 | 462,344 |
| 2025-01-24 | 1,888.00 | 1,900.00 | 1,854.00 | 1,865.00 | 1,705.63 | 1,450,573 |
| 2025-01-23 | 1,908.00 | 1,908.00 | 1,870.00 | 1,877.00 | 1,716.61 | 239,678 |
| 2025-01-22 | 1,926.00 | 1,926.00 | 1,877.00 | 1,882.00 | 1,721.18 | 243,116 |
| 2025-01-21 | 1,890.00 | 1,907.00 | 1,876.00 | 1,888.00 | 1,726.67 | 183,008 |
| 2025-01-20 | 1,970.00 | 1,974.00 | 1,907.00 | 1,908.00 | 1,744.96 | 297,421 |
| 2025-01-17 | 1,889.00 | 1,950.00 | 1,889.00 | 1,950.00 | 1,783.37 | 194,819 |
| 2025-01-16 | 1,960.00 | 1,978.00 | 1,896.00 | 1,929.00 | 1,764.16 | 134,093 |
| 2025-01-15 | 1,882.00 | 1,945.00 | 1,882.00 | 1,936.00 | 1,770.57 | 179,832 |
| 2025-01-14 | 1,851.00 | 1,862.00 | 1,837.00 | 1,850.00 | 1,691.91 | 180,736 |
| 2025-01-13 | 1,902.00 | 1,902.00 | 1,823.00 | 1,831.00 | 1,674.54 | 212,421 |
| 2025-01-10 | 1,876.00 | 1,888.00 | 1,835.00 | 1,864.00 | 1,704.72 | 225,737 |
| 2025-01-09 | 1,850.00 | 1,870.00 | 1,832.00 | 1,866.00 | 1,706.55 | 379,695 |
| 2025-01-08 | 1,921.00 | 1,928.00 | 1,850.00 | 1,870.00 | 1,710.21 | 217,279 |
| 2025-01-07 | 1,951.00 | 1,962.00 | 1,915.00 | 1,919.00 | 1,755.02 | 108,474 |
| 2025-01-06 | 1,933.00 | 1,977.00 | 1,933.00 | 1,961.00 | 1,793.43 | 74,813 |
| 2025-01-03 | 1,931.00 | 1,975.00 | 1,931.00 | 1,974.00 | 1,805.32 | 55,888 |
| 2025-01-02 | 1,980.00 | 1,990.00 | 1,959.00 | 1,979.00 | 1,809.89 | 77,281 |
| 2024-12-31 | 1,980.00 | 1,980.00 | 1,959.00 | 1,959.00 | 1,791.60 | 89,746 |
| 2024-12-30 | 1,934.00 | 1,978.40 | 1,934.00 | 1,972.00 | 1,803.49 | 131,819 |
| 2024-12-27 | 1,991.00 | 1,993.00 | 1,969.00 | 1,982.00 | 1,812.63 | 75,391 |
| 2024-12-24 | 2,000.00 | 2,000.00 | 1,976.00 | 1,991.00 | 1,820.87 | 25,614 |
| 2024-12-23 | 2,000.00 | 2,000.00 | 1,955.00 | 1,970.00 | 1,801.66 | 77,741 |
| 2024-12-20 | 1,940.00 | 1,975.00 | 1,923.00 | 1,972.00 | 1,803.49 | 496,561 |
| 2024-12-19 | 1,954.00 | 1,965.54 | 1,927.00 | 1,945.00 | 1,778.80 | 280,704 |
| 2024-12-18 | 1,969.00 | 1,991.00 | 1,969.00 | 1,979.00 | 1,809.89 | 353,155 |
| 2024-12-17 | 1,962.00 | 1,979.00 | 1,957.90 | 1,972.00 | 1,803.49 | 192,565 |
| 2024-12-16 | 2,070.00 | 2,070.00 | 1,987.00 | 1,987.00 | 1,817.21 | 86,729 |
| 2024-12-13 | 2,026.00 | 2,046.66 | 2,020.00 | 2,022.00 | 1,849.22 | 96,874 |
| 2024-12-12 | 2,088.00 | 2,088.00 | 2,030.00 | 2,044.00 | 1,869.34 | 138,492 |
| 2024-12-11 | 2,026.00 | 2,054.00 | 2,026.00 | 2,040.00 | 1,865.68 | 105,640 |
| 2024-12-10 | 2,026.00 | 2,060.17 | 2,026.00 | 2,060.00 | 1,883.97 | 137,861 |
| 2024-12-09 | 2,082.00 | 2,082.00 | 2,036.00 | 2,048.00 | 1,872.99 | 141,773 |
| 2024-12-06 | 2,068.00 | 2,092.80 | 2,064.00 | 2,072.00 | 1,894.94 | 63,436 |
| 2024-12-05 | 2,098.00 | 2,098.00 | 2,060.00 | 2,070.00 | 1,893.11 | 150,386 |
| 2024-12-04 | 2,110.00 | 2,110.00 | 2,062.00 | 2,092.00 | 1,913.23 | 246,528 |
| 2024-12-03 | 2,122.00 | 2,122.00 | 2,056.00 | 2,068.00 | 1,891.29 | 291,807 |
| 2024-12-02 | 2,076.00 | 2,106.00 | 2,062.00 | 2,082.00 | 1,904.09 | 225,986 |
| 2024-11-29 | 2,138.00 | 2,138.00 | 2,110.00 | 2,114.00 | 1,933.35 | 162,869 |
| 2024-11-28 | 2,124.00 | 2,134.00 | 2,110.00 | 2,122.00 | 1,940.67 | 67,985 |
| 2024-11-27 | 2,054.00 | 2,124.00 | 2,054.00 | 2,114.00 | 1,933.35 | 587,047 |
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.